Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	21.51	21.57	21.38	21.50	300,288	+0.06(+0.28%)
Mar 30, 2005	20.91	21.47	20.91	21.44	317,960	+0.54(+2.57%)
Mar 29, 2005	21.32	21.41	20.86	20.91	288,641	-0.40(-1.89%)
Mar 28, 2005	21.36	21.39	21.22	21.31	210,858	+0.02(+0.11%)
Mar 24, 2005	21.36	21.43	21.21	21.29	198,273	+0.07(+0.32%)
Mar 23, 2005	21.51	21.57	21.15	21.22	308,856	-0.34(-1.59%)
Mar 22, 2005	21.69	21.88	21.50	21.56	294,531	-0.10(-0.45%)
Mar 21, 2005	21.92	21.92	21.65	21.66	217,685	-0.26(-1.19%)
Mar 18, 2005	21.92	21.97	21.53	21.92	641,142	+0.12(+0.55%)
Mar 17, 2005	22.12	22.15	21.68	21.80	287,168	-0.28(-1.25%)
Mar 16, 2005	22.24	22.33	21.74	22.08	344,602	-0.16(-0.71%)
Mar 15, 2005	22.48	22.48	22.18	22.24	204,699	-0.12(-0.53%)
Mar 14, 2005	22.22	22.51	22.13	22.36	216,614	+0.18(+0.81%)
Mar 11, 2005	22.07	22.33	22.01	22.18	242,185	+0.04(+0.17%)
Mar 10, 2005	22.30	22.37	22.01	22.14	351,162	-0.08(-0.37%)
Mar 09, 2005	22.44	22.46	22.19	22.22	339,916	-0.22(-0.97%)
Mar 08, 2005	22.47	22.82	22.33	22.44	291,854	-0.14(-0.63%)
Mar 07, 2005	22.56	22.67	22.41	22.58	124,774	-0.07(-0.33%)
Mar 04, 2005	22.33	22.72	22.25	22.65	288,909	+0.31(+1.37%)
Mar 03, 2005	22.36	22.41	22.17	22.35	232,814	-0.01(-0.03%)
Mar 02, 2005	22.36	22.41	22.01	22.36	289,310	+0.00(+0.00%)
Mar 01, 2005	22.26	22.41	22.25	22.36	268,024	+0.10(+0.44%)
Feb 28, 2005	22.12	22.33	22.03	22.26	236,027	+0.10(+0.44%)
Feb 25, 2005	21.74	22.17	21.72	22.16	207,912	+0.36(+1.64%)
Feb 24, 2005	21.83	21.89	21.71	21.80	504,586	-0.10(-0.44%)
Feb 23, 2005	21.66	21.92	21.65	21.90	355,848	+0.38(+1.77%)
Feb 22, 2005	21.96	22.08	21.51	21.52	220,095	-0.48(-2.17%)
Feb 18, 2005	21.92	22.17	21.90	22.00	210,456	+0.06(+0.27%)
Feb 17, 2005	22.20	22.23	21.89	21.94	247,808	-0.15(-0.68%)
Feb 16, 2005	21.97	22.09	21.92	22.09	240,846	+0.10(+0.48%)
Feb 15, 2005	21.92	22.12	21.89	21.98	192,650	+0.01(+0.03%)
Feb 14, 2005	22.04	22.09	21.86	21.98	218,623	-0.08(-0.37%)
Feb 11, 2005	21.72	22.09	21.58	22.06	247,674	+0.40(+1.83%)
Feb 10, 2005	21.65	21.80	21.54	21.66	195,596	+0.16(+0.73%)
Feb 09, 2005	21.89	21.95	21.44	21.50	623,604	-0.44(-2.01%)
Feb 08, 2005	21.74	22.02	21.74	21.95	287,436	+0.12(+0.55%)
Feb 07, 2005	21.66	21.87	21.63	21.83	221,970	+0.24(+1.11%)
Feb 04, 2005	21.57	21.75	21.39	21.59	430,284	+0.03(+0.14%)
Feb 03, 2005	21.70	21.71	21.45	21.56	326,261	-0.19(-0.89%)
Feb 02, 2005	21.30	21.76	20.99	21.75	469,243	+0.45(+2.10%)
Feb 01, 2005	21.29	21.44	21.24	21.30	345,271	+0.01(+0.07%)
Jan 31, 2005	20.95	21.35	20.87	21.29	588,796	+0.47(+2.26%)
Jan 28, 2005	20.67	20.82	20.56	20.82	790,015	+0.25(+1.23%)
Jan 27, 2005	20.23	20.60	19.74	20.56	871,413	+0.33(+1.62%)
Jan 26, 2005	19.83	20.29	19.79	20.23	868,467	+0.47(+2.38%)
Jan 25, 2005	20.06	20.54	19.50	19.76	1,205,037	+0.09(+0.46%)
Jan 24, 2005	19.82	19.96	19.42	19.67	450,901	-0.10(-0.49%)
Jan 21, 2005	20.09	20.15	19.64	19.77	562,422	-0.21(-1.05%)
Jan 20, 2005	20.43	20.62	19.84	19.98	648,372	-0.61(-2.94%)
Jan 19, 2005	20.45	20.60	20.35	20.59	581,031	+0.21(+1.03%)
Jan 18, 2005	20.30	20.44	20.09	20.38	421,850	+0.07(+0.37%)
Jan 14, 2005	20.13	20.31	20.02	20.30	381,285	+0.33(+1.65%)
Jan 13, 2005	20.02	20.18	19.93	19.97	295,469	-0.04(-0.22%)
Jan 12, 2005	19.79	20.02	19.50	20.02	526,141	+0.23(+1.17%)
Jan 11, 2005	20.06	20.13	19.73	19.79	418,770	-0.30(-1.49%)
Jan 10, 2005	20.33	20.33	20.01	20.09	303,903	-0.16(-0.81%)
Jan 07, 2005	20.54	20.64	20.12	20.25	333,892	-0.18(-0.88%)
Jan 06, 2005	20.67	20.67	20.24	20.43	535,244	-0.07(-0.33%)
Jan 05, 2005	20.85	20.97	20.36	20.50	598,837	-0.36(-1.72%)
Jan 04, 2005	21.24	21.32	20.78	20.85	482,898	-0.28(-1.31%)