U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.13	11.18	10.72	11.18	5,330	-0.04(-0.39%)
Apr 28, 2005	11.04	11.35	11.04	11.22	6,004	-0.29(-2.53%)
Apr 27, 2005	11.55	11.57	11.19	11.51	4,981	-0.39(-3.27%)
Apr 26, 2005	11.84	11.93	11.50	11.90	16,679	-0.14(-1.17%)
Apr 25, 2005	11.72	12.06	11.54	12.04	23,872	-0.01(-0.07%)
Apr 22, 2005	12.40	12.40	12.01	12.05	15,048	-0.33(-2.65%)
Apr 21, 2005	12.17	12.63	12.02	12.38	16,067	-0.25(-1.95%)
Apr 20, 2005	11.97	12.84	11.97	12.62	7,584	-0.19(-1.45%)
Apr 19, 2005	14.17	14.17	11.67	12.81	16,995	-0.22(-1.69%)
Apr 18, 2005	12.77	13.26	10.52	13.03	29,541	-0.28(-2.12%)
Apr 15, 2005	14.93	15.02	12.68	13.31	45,020	-1.70(-11.35%)
Apr 14, 2005	15.02	15.31	14.99	15.02	8,377	-0.49(-3.19%)
Apr 13, 2005	15.56	16.17	15.24	15.51	8,766	+0.23(+1.50%)
Apr 12, 2005	16.33	16.33	15.11	15.28	5,662	-0.11(-0.75%)
Apr 11, 2005	16.34	16.34	15.27	15.40	18,833	+0.36(+2.41%)
Apr 08, 2005	15.90	15.90	14.61	15.03	9,463	-0.72(-4.55%)
Apr 07, 2005	15.55	15.86	15.07	15.75	8,161	+0.37(+2.41%)
Apr 06, 2005	15.80	15.85	15.25	15.38	9,862	-0.24(-1.53%)
Apr 05, 2005	15.11	15.80	14.75	15.62	19,435	+0.43(+2.85%)
Apr 04, 2005	13.96	15.40	13.96	15.19	21,975	+1.27(+9.14%)
Apr 01, 2005	14.69	14.70	13.91	13.91	18,890	+0.00(+0.00%)
Mar 31, 2005	13.91	14.14	13.44	13.91	20,950	-0.23(-1.62%)
Mar 30, 2005	14.66	14.68	14.14	14.14	12,259	-0.22(-1.54%)
Mar 29, 2005	14.76	15.50	14.14	14.36	19,764	-0.62(-4.13%)
Mar 28, 2005	14.68	15.86	14.43	14.98	30,320	+0.73(+5.15%)
Mar 24, 2005	14.50	14.50	14.14	14.25	12,025	-0.52(-3.53%)
Mar 23, 2005	16.29	16.29	13.69	14.77	17,431	-0.86(-5.48%)
Mar 22, 2005	16.16	16.16	15.53	15.63	7,882	-0.28(-1.78%)
Mar 21, 2005	16.62	16.62	15.02	15.91	11,443	-0.42(-2.60%)
Mar 18, 2005	14.28	16.62	14.28	16.33	16,880	+1.30(+8.64%)
Mar 17, 2005	14.58	15.99	14.58	15.04	13,530	-0.87(-5.44%)
Mar 16, 2005	17.12	17.22	14.31	15.90	41,590	-0.64(-3.87%)
Mar 15, 2005	16.40	16.83	15.95	16.54	68,633	+0.95(+6.09%)
Mar 14, 2005	15.81	15.81	14.71	15.59	48,487	+1.55(+11.08%)
Mar 11, 2005	13.95	14.09	13.95	14.04	5,659	-0.10(-0.69%)
Mar 10, 2005	14.05	14.27	13.86	14.13	8,522	-0.09(-0.62%)
Mar 09, 2005	13.40	14.27	13.27	14.22	16,538	+0.30(+2.16%)
Mar 08, 2005	14.08	14.09	13.77	13.92	6,848	+0.11(+0.77%)
Mar 07, 2005	13.52	13.98	13.25	13.82	15,816	+0.48(+3.58%)
Mar 04, 2005	13.25	13.86	13.25	13.34	11,025	-0.05(-0.40%)
Mar 03, 2005	13.69	13.69	13.26	13.39	6,403	-0.21(-1.56%)
Mar 02, 2005	13.38	14.31	13.26	13.60	21,714	+0.34(+2.53%)
Mar 01, 2005	13.68	13.75	13.25	13.27	7,443	-0.42(-3.10%)
Feb 28, 2005	12.72	13.93	12.46	13.69	32,508	+0.93(+7.27%)
Feb 25, 2005	13.24	13.43	12.69	12.77	65,777	-0.77(-5.68%)
Feb 24, 2005	15.02	15.02	13.02	13.53	76,601	-1.48(-9.88%)
Feb 23, 2005	15.15	15.64	15.02	15.02	33,184	-0.18(-1.16%)
Feb 22, 2005	15.90	15.90	14.63	15.19	30,668	-0.27(-1.71%)
Feb 18, 2005	15.03	15.84	15.03	15.46	31,035	+0.21(+1.39%)
Feb 17, 2005	15.42	16.14	14.13	15.25	83,522	+1.17(+8.28%)
Feb 16, 2005	13.25	14.08	13.19	14.08	20,197	+0.64(+4.74%)
Feb 15, 2005	13.25	13.68	13.25	13.44	15,041	+0.11(+0.79%)
Feb 14, 2005	13.59	13.59	12.50	13.34	22,372	+0.45(+3.50%)
Feb 11, 2005	12.82	13.56	12.81	12.89	34,579	-0.18(-1.35%)
Feb 10, 2005	13.25	13.25	12.82	13.07	21,696	-0.23(-1.75%)
Feb 09, 2005	13.52	13.74	12.81	13.30	44,064	-0.09(-0.64%)
Feb 08, 2005	12.72	13.68	12.50	13.38	66,087	+0.94(+7.52%)
Feb 07, 2005	12.37	12.77	12.31	12.45	50,024	+0.22(+1.81%)
Feb 04, 2005	12.01	12.37	11.98	12.23	82,517	+0.60(+5.17%)
Feb 03, 2005	11.96	12.01	11.26	11.63	18,789	-0.12(-1.05%)
Feb 02, 2005	11.88	12.15	11.71	11.75	33,948	-0.13(-1.12%)