Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	1.140	1.161	1.138	1.147	236,758	+0.00(+0.23%)
Mar 28, 2003	1.146	1.155	1.133	1.145	189,406	-0.01(-0.63%)
Mar 27, 2003	1.132	1.162	1.131	1.152	234,825	+0.00(+0.05%)
Mar 26, 2003	1.144	1.154	1.137	1.151	350,952	-0.00(-0.27%)
Mar 25, 2003	1.149	1.178	1.141	1.154	533,430	-0.01(-0.84%)
Mar 24, 2003	1.185	1.237	1.158	1.164	663,888	-0.03(-2.56%)
Mar 21, 2003	1.185	1.216	1.156	1.195	1,032,071	+0.04(+3.73%)
Mar 20, 2003	1.138	1.161	1.138	1.152	450,323	-0.00(-0.04%)
Mar 19, 2003	1.144	1.154	1.138	1.152	273,479	+0.01(+0.72%)
Mar 18, 2003	1.098	1.154	1.096	1.144	43,679,436	+0.04(+3.85%)
Mar 17, 2003	1.073	1.102	1.042	1.102	284,109	+0.02(+1.57%)
Mar 14, 2003	1.075	1.105	1.068	1.084	300,035	+0.01(+1.06%)
Mar 13, 2003	1.035	1.078	1.025	1.073	255,118	+0.03(+2.52%)
Mar 12, 2003	1.060	1.070	1.024	1.047	489,944	-0.02(-1.84%)
Mar 11, 2003	1.065	1.079	1.061	1.066	346,922	+0.00(+0.10%)
Mar 10, 2003	1.061	1.084	1.060	1.065	367,216	-0.01(-0.63%)
Mar 07, 2003	1.071	1.079	1.061	1.072	441,626	+0.00(+0.39%)
Mar 06, 2003	1.063	1.080	1.063	1.068	549,858	+0.00(+0.19%)
Mar 05, 2003	1.089	1.089	1.063	1.066	673,552	-0.02(-1.86%)
Mar 04, 2003	1.079	1.089	1.063	1.086	560,488	+0.02(+1.99%)
Mar 03, 2003	1.059	1.077	1.053	1.065	443,558	+0.01(+1.28%)
Feb 28, 2003	1.036	1.060	1.036	1.051	373,014	+0.00(+0.40%)
Feb 27, 2003	1.045	1.061	1.039	1.047	1,084,255	+0.00(+0.05%)
Feb 26, 2003	1.037	1.047	1.025	1.047	348,855	+0.01(+1.20%)
Feb 25, 2003	1.019	1.040	1.014	1.034	361,418	+0.01(+0.70%)
Feb 24, 2003	1.025	1.032	1.018	1.027	490,910	+0.01(+0.61%)
Feb 21, 2003	0.9898	1.035	0.9898	1.021	1,065,894	+0.01(+1.18%)
Feb 20, 2003	1.013	1.021	0.9913	1.009	627,167	-0.02(-1.91%)
Feb 19, 2003	1.060	1.060	1.012	1.029	897,747	-0.03(-2.55%)
Feb 18, 2003	1.040	1.060	1.040	1.056	714,139	+0.01(+0.54%)
Feb 14, 2003	1.035	1.073	1.035	1.050	415,534	+0.02(+2.06%)
Feb 13, 2003	1.032	1.036	1.014	1.029	458,054	-0.00(-0.40%)
Feb 12, 2003	1.043	1.058	1.030	1.033	409,736	-0.02(-1.92%)
Feb 11, 2003	1.032	1.054	1.017	1.053	834,934	+0.01(+1.09%)
Feb 10, 2003	1.028	1.050	1.005	1.042	724,769	+0.00(+0.35%)
Feb 07, 2003	1.043	1.053	1.030	1.038	586,580	-0.00(-0.45%)
Feb 06, 2003	1.022	1.061	1.022	1.043	707,374	+0.01(+0.55%)
Feb 05, 2003	1.035	1.048	1.022	1.037	1,422,480	+0.01(+0.60%)
Feb 04, 2003	1.040	1.052	1.030	1.031	751,827	-0.01(-1.39%)
Feb 03, 2003	1.066	1.074	1.040	1.045	1,016,609	-0.02(-1.46%)
Jan 31, 2003	1.022	1.071	1.022	1.061	2,711,604	+0.03(+3.27%)
Jan 30, 2003	1.010	1.035	1.006	1.027	2,654,637	+0.02(+1.69%)
Jan 29, 2003	1.035	1.065	1.010	1.010	1,003,080	-0.05(-4.92%)
Jan 28, 2003	1.066	1.078	1.022	1.062	1,431,178	+0.01(+0.74%)
Jan 27, 2003	1.036	1.076	1.027	1.054	940,267	-0.01(-1.31%)
Jan 24, 2003	1.094	1.099	1.050	1.068	1,020,475	-0.02(-1.67%)
Jan 23, 2003	1.099	1.111	1.064	1.087	1,949,146	-0.01(-1.13%)
Jan 22, 2003	1.137	1.160	1.024	1.099	1,221,478	-0.04(-3.37%)
Jan 21, 2003	1.167	1.182	1.133	1.137	690,946	-0.03(-2.57%)
Jan 17, 2003	1.143	1.185	1.143	1.167	408,769	+0.00(+0.26%)
Jan 16, 2003	1.184	1.213	1.151	1.164	807,876	-0.04(-3.01%)
Jan 15, 2003	1.202	1.216	1.193	1.200	654,225	-0.01(-1.07%)
Jan 14, 2003	1.229	1.234	1.207	1.213	1,078,456	-0.00(-0.13%)
Jan 13, 2003	1.228	1.237	1.210	1.215	857,160	-0.00(-0.21%)
Jan 10, 2003	1.226	1.238	1.216	1.217	424,231	-0.01(-0.88%)
Jan 09, 2003	1.226	1.249	1.220	1.228	1,051,398	+0.02(+1.45%)
Jan 08, 2003	1.264	1.272	1.200	1.211	856,194	-0.06(-4.37%)
Jan 07, 2003	1.266	1.287	1.256	1.266	658,090	+0.00(+0.00%)
Jan 06, 2003	1.335	1.359	1.244	1.266	2,245,818	-0.07(-5.48%)
Jan 03, 2003	1.344	1.375	1.320	1.340	929,637	-0.00(-0.23%)