Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	4.770	4.800	4.680	4.680	149,100	-0.12(-2.50%)
Mar 30, 2006	4.770	4.900	4.710	4.800	608,000	+0.09(+1.91%)
Mar 29, 2006	5.020	5.020	4.550	4.710	158,700	+0.19(+4.20%)
Mar 28, 2006	4.550	4.570	4.490	4.520	46,200	-0.06(-1.31%)
Mar 27, 2006	4.450	4.670	4.340	4.580	170,500	+0.15(+3.39%)
Mar 24, 2006	4.490	4.540	4.400	4.430	74,500	-0.05(-1.12%)
Mar 23, 2006	4.440	4.500	4.350	4.480	44,000	+0.05(+1.13%)
Mar 22, 2006	4.540	4.580	4.340	4.430	138,500	-0.04(-0.89%)
Mar 21, 2006	4.500	4.550	4.440	4.470	95,100	-0.09(-1.97%)
Mar 20, 2006	4.470	4.580	4.410	4.560	123,000	+0.05(+1.11%)
Mar 17, 2006	4.530	4.610	4.450	4.510	473,000	+0.00(+0.00%)
Mar 16, 2006	4.800	4.850	4.470	4.510	87,000	-0.27(-5.65%)
Mar 15, 2006	4.720	4.800	4.630	4.780	64,100	+0.06(+1.27%)
Mar 14, 2006	4.650	4.740	4.580	4.720	61,500	+0.03(+0.64%)
Mar 13, 2006	4.570	4.750	4.570	4.690	92,000	+0.14(+3.08%)
Mar 10, 2006	4.450	4.570	4.410	4.550	31,500	+0.12(+2.71%)
Mar 09, 2006	4.460	4.500	4.340	4.430	70,500	+0.00(+0.00%)
Mar 08, 2006	4.390	4.500	4.300	4.430	61,300	+0.03(+0.68%)
Mar 07, 2006	4.330	4.410	4.300	4.400	95,500	+0.00(+0.00%)
Mar 06, 2006	4.310	4.420	4.280	4.400	78,200	+0.00(+0.00%)
Mar 03, 2006	4.430	4.450	4.350	4.400	83,500	-0.07(-1.57%)
Mar 02, 2006	4.500	4.520	4.390	4.470	75,900	-0.04(-0.89%)
Mar 01, 2006	4.430	4.530	4.380	4.510	57,700	+0.13(+2.97%)
Feb 28, 2006	4.390	4.420	4.270	4.380	120,200	-0.01(-0.23%)
Feb 27, 2006	4.250	4.400	4.220	4.390	37,900	+0.11(+2.57%)
Feb 24, 2006	4.250	4.290	4.150	4.280	75,300	+0.01(+0.23%)
Feb 23, 2006	4.500	4.500	4.250	4.270	66,200	-0.20(-4.47%)
Feb 22, 2006	4.430	4.480	4.350	4.470	53,400	+0.10(+2.29%)
Feb 21, 2006	4.450	4.470	4.250	4.370	78,900	-0.11(-2.46%)
Feb 17, 2006	4.570	4.600	4.460	4.480	99,400	-0.02(-0.44%)
Feb 16, 2006	4.500	4.580	4.500	4.500	139,400	+0.05(+1.12%)
Feb 15, 2006	4.400	4.450	4.370	4.450	66,400	+0.00(+0.00%)
Feb 14, 2006	4.300	4.500	4.250	4.450	81,300	+0.20(+4.71%)
Feb 13, 2006	4.220	4.300	4.150	4.250	80,300	+0.01(+0.24%)
Feb 10, 2006	4.280	4.300	4.230	4.240	50,500	-0.06(-1.40%)
Feb 09, 2006	4.300	4.320	4.240	4.300	97,700	-0.02(-0.46%)
Feb 08, 2006	4.320	4.330	4.200	4.320	56,400	-0.02(-0.46%)
Feb 07, 2006	4.230	4.360	4.200	4.340	104,300	+0.08(+1.88%)
Feb 06, 2006	4.170	4.260	4.070	4.260	145,100	+0.06(+1.43%)
Feb 03, 2006	4.050	4.230	4.010	4.200	123,900	+0.10(+2.44%)
Feb 02, 2006	4.300	4.320	4.050	4.100	467,000	-0.25(-5.75%)
Feb 01, 2006	4.500	4.500	4.330	4.350	164,200	-0.12(-2.68%)
Jan 31, 2006	4.550	4.570	4.400	4.470	374,500	-0.04(-0.89%)
Jan 30, 2006	4.410	4.580	4.350	4.510	134,600	+0.10(+2.27%)
Jan 27, 2006	4.350	4.480	4.350	4.410	210,700	+0.06(+1.38%)
Jan 26, 2006	4.280	4.400	4.270	4.350	112,300	+0.11(+2.59%)
Jan 25, 2006	4.220	4.270	4.200	4.240	182,200	-0.01(-0.24%)
Jan 24, 2006	4.130	4.330	4.120	4.250	164,400	+0.13(+3.16%)
Jan 23, 2006	3.850	4.190	3.850	4.120	94,200	+0.24(+6.19%)
Jan 20, 2006	3.980	3.980	3.840	3.880	293,400	-0.05(-1.27%)
Jan 19, 2006	3.900	3.950	3.880	3.930	57,100	+0.02(+0.51%)
Jan 18, 2006	3.970	3.980	3.900	3.910	67,800	-0.03(-0.76%)
Jan 17, 2006	3.900	4.000	3.900	3.940	119,600	+0.05(+1.29%)
Jan 13, 2006	3.800	3.920	3.785	3.890	3,003,100	+0.08(+2.10%)
Jan 12, 2006	3.810	3.850	3.790	3.810	259,400	-0.02(-0.52%)
Jan 11, 2006	3.800	3.850	3.790	3.830	144,200	+0.00(+0.00%)
Jan 10, 2006	3.860	3.880	3.800	3.830	537,800	-0.07(-1.79%)
Jan 09, 2006	3.860	3.940	3.820	3.900	473,000	+0.06(+1.56%)
Jan 06, 2006	4.120	4.120	3.840	3.840	161,300	-0.09(-2.29%)
Jan 05, 2006	3.900	3.940	3.840	3.930	125,500	+0.03(+0.77%)
Jan 04, 2006	3.940	3.940	3.880	3.900	99,800	-0.03(-0.76%)