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%)
Dec 01, 2004	27.34	28.48	27.34	28.20	270,910	+0.78(+2.83%)
Nov 30, 2004	27.34	27.65	27.20	27.42	141,888	+0.08(+0.30%)
Nov 29, 2004	26.79	27.57	26.52	27.34	204,377	+0.55(+2.07%)
Nov 26, 2004	27.24	27.30	26.75	26.79	39,209	-0.32(-1.17%)
Nov 24, 2004	26.79	27.42	26.74	27.10	167,619	+0.34(+1.28%)
Nov 23, 2004	27.44	27.47	26.44	26.76	229,863	-0.45(-1.65%)
Nov 22, 2004	26.54	27.41	26.50	27.21	253,389	+0.87(+3.32%)
Nov 19, 2004	26.61	26.87	25.91	26.34	205,235	+12.93(+96.47%)
Nov 18, 2004	13.63	13.63	13.24	13.40	378,368	-0.20(-1.50%)
Nov 17, 2004	13.51	13.66	13.44	13.61	229,128	+0.20(+1.52%)
Nov 16, 2004	13.57	13.57	13.37	13.40	203,642	-0.11(-0.85%)
Nov 15, 2004	13.45	13.55	13.43	13.52	331,072	+0.05(+0.39%)
Nov 12, 2004	13.52	13.59	13.30	13.47	137,722	+0.00(+0.00%)
Nov 11, 2004	13.47	13.62	13.37	13.47	255,104	+0.00(+0.01%)
Nov 10, 2004	13.48	13.61	13.35	13.46	322,740	-0.00(-0.01%)
Nov 09, 2004	13.38	13.57	13.38	13.47	337,198	+0.11(+0.82%)
Nov 08, 2004	13.26	13.52	13.25	13.36	166,393	+0.14(+1.05%)
Nov 05, 2004	13.43	13.51	13.06	13.22	407,040	-0.15(-1.10%)
Nov 04, 2004	13.39	13.54	13.33	13.36	275,199	-0.01(-0.08%)
Nov 03, 2004	13.35	13.51	13.32	13.37	237,215	+0.10(+0.77%)
Nov 02, 2004	13.37	13.53	13.24	13.27	233,049	-0.05(-0.37%)
Nov 01, 2004	13.06	13.43	12.98	13.32	251,918	+0.21(+1.57%)
Oct 29, 2004	13.19	13.36	13.04	13.12	162,963	-0.08(-0.57%)
Oct 28, 2004	13.21	13.26	13.10	13.19	108,315	-0.02(-0.15%)
Oct 27, 2004	13.28	13.33	13.19	13.21	364,155	-0.02(-0.17%)
Oct 26, 2004	13.16	13.32	13.02	13.23	134,291	-0.03(-0.20%)
Oct 25, 2004	12.93	13.26	12.80	13.26	176,196	+0.30(+2.28%)
Oct 22, 2004	13.43	13.43	12.96	12.96	103,659	-0.46(-3.43%)
Oct 21, 2004	13.22	13.49	13.12	13.43	89,690	+0.29(+2.19%)
Oct 20, 2004	12.90	13.14	12.75	13.14	99,248	+0.24(+1.87%)
Oct 19, 2004	13.24	13.24	12.89	12.90	103,169	-0.31(-2.38%)
Oct 18, 2004	13.26	13.41	13.17	13.21	114,196	-0.02(-0.19%)
Oct 15, 2004	12.78	13.29	12.78	13.24	128,410	+0.45(+3.54%)
Oct 14, 2004	13.10	13.11	12.78	12.78	207,808	-0.32(-2.43%)
Oct 13, 2004	13.10	13.20	12.98	13.10	223,002	+0.03(+0.25%)
Oct 12, 2004	12.88	13.14	12.88	13.07	118,852	+0.16(+1.25%)
Oct 11, 2004	12.79	12.94	12.66	12.91	101,943	+0.14(+1.14%)
Oct 08, 2004	12.96	13.16	12.74	12.76	150,710	-0.18(-1.42%)
Oct 07, 2004	13.26	13.28	12.93	12.95	120,078	-0.36(-2.68%)
Oct 06, 2004	13.20	13.31	13.14	13.30	119,097	+0.19(+1.43%)
Oct 05, 2004	13.17	13.28	13.06	13.12	191,634	-0.09(-0.68%)
Oct 04, 2004	13.02	13.57	13.02	13.21	165,658	+0.13(+0.97%)