Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	41.08	41.25	40.60	40.73	374,002	-0.39(-0.94%)
Apr 29, 2004	41.37	42.36	40.75	41.11	462,791	-0.25(-0.60%)
Apr 28, 2004	42.26	42.26	41.31	41.36	213,569	-0.86(-2.04%)
Apr 27, 2004	41.99	42.35	41.84	42.22	308,035	+0.22(+0.52%)
Apr 26, 2004	42.38	42.67	41.78	42.00	305,651	-0.45(-1.06%)
Apr 23, 2004	42.58	42.62	42.12	42.45	250,129	-0.26(-0.62%)
Apr 22, 2004	42.35	42.96	42.25	42.72	460,293	+0.40(+0.94%)
Apr 21, 2004	42.03	42.32	41.76	42.32	281,921	+0.30(+0.71%)
Apr 20, 2004	42.00	42.44	42.00	42.02	492,538	-0.03(-0.06%)
Apr 19, 2004	41.79	42.15	41.75	42.05	536,819	+0.05(+0.13%)
Apr 16, 2004	42.01	42.23	41.60	41.99	735,174	+0.44(+1.06%)
Apr 15, 2004	41.09	41.63	40.99	41.55	370,482	+0.64(+1.57%)
Apr 14, 2004	41.10	41.30	40.63	40.91	424,641	-0.20(-0.49%)
Apr 13, 2004	41.82	42.19	41.11	41.11	498,669	-0.66(-1.58%)
Apr 12, 2004	41.69	41.94	41.55	41.77	194,608	+0.36(+0.87%)
Apr 08, 2004	41.84	41.96	41.32	41.41	329,494	-0.26(-0.63%)
Apr 07, 2004	41.95	42.32	41.40	41.68	378,998	-0.68(-1.60%)
Apr 06, 2004	41.70	42.61	41.64	42.35	390,465	+0.18(+0.44%)
Apr 05, 2004	42.06	42.35	41.88	42.17	346,298	-0.01(-0.02%)
Apr 02, 2004	42.70	42.71	42.11	42.18	342,438	-0.14(-0.33%)