Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	20.23	20.30	19.51	19.55	336,831	-0.76(-3.74%)
Feb 28, 2008	20.48	20.62	19.78	20.31	217,978	-0.37(-1.78%)
Feb 27, 2008	20.96	21.13	20.44	20.68	206,460	-0.47(-2.20%)
Feb 26, 2008	20.31	21.91	20.26	21.15	285,491	+0.74(+3.64%)
Feb 25, 2008	19.63	20.40	19.50	20.40	261,972	+0.74(+3.78%)
Feb 22, 2008	19.60	20.19	19.49	19.66	519,601	+0.12(+0.63%)
Feb 21, 2008	20.35	20.40	19.41	19.54	395,191	-0.63(-3.12%)
Feb 20, 2008	19.46	20.31	19.41	20.17	258,535	+0.53(+2.70%)
Feb 19, 2008	20.08	20.11	19.51	19.64	285,859	-0.10(-0.50%)
Feb 18, 2008	19.66	20.17	19.44	19.73	0	+0.00(+0.00%)
Feb 15, 2008	19.66	20.17	19.44	19.73	325,334	-0.11(-0.53%)
Feb 14, 2008	20.26	20.36	19.65	19.84	397,237	-0.41(-2.01%)
Feb 13, 2008	19.56	20.26	19.44	20.25	495,938	+0.84(+4.33%)
Feb 12, 2008	19.60	20.04	19.19	19.41	476,496	+0.22(+1.15%)
Feb 11, 2008	19.68	19.75	19.07	19.19	552,236	-0.55(-2.81%)
Feb 08, 2008	19.55	20.08	19.01	19.74	992,472	-0.33(-1.63%)
Feb 07, 2008	20.81	20.89	20.00	20.07	925,248	-0.79(-3.79%)
Feb 06, 2008	21.42	21.77	20.79	20.86	371,751	-0.35(-1.65%)
Feb 05, 2008	22.65	22.74	21.19	21.21	538,880	-1.99(-8.58%)
Feb 04, 2008	22.99	23.20	22.35	23.20	344,060	+0.20(+0.85%)