Encore Wire Corp (NQ: WIRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.15	13.15	12.41	13.11	206,272	+0.12(+0.94%)
May 27, 2004	12.65	12.98	12.57	12.98	223,939	+0.31(+2.48%)
May 26, 2004	12.47	12.69	12.04	12.67	190,774	+0.21(+1.66%)
May 25, 2004	12.04	12.48	11.79	12.46	216,190	+0.44(+3.69%)
May 24, 2004	12.09	12.14	11.77	12.02	180,391	+0.08(+0.65%)
May 21, 2004	11.93	12.15	11.67	11.94	207,976	+0.10(+0.87%)
May 20, 2004	12.46	12.46	11.71	11.84	235,717	-0.54(-4.34%)
May 19, 2004	12.45	12.73	12.27	12.38	263,613	+0.02(+0.17%)
May 18, 2004	12.14	12.73	12.14	12.35	155,440	+0.13(+1.09%)
May 17, 2004	12.55	12.55	12.04	12.22	121,500	-0.60(-4.70%)
May 14, 2004	12.45	12.97	12.45	12.82	112,512	+0.10(+0.81%)
May 13, 2004	12.30	12.84	11.97	12.72	152,960	+0.02(+0.17%)
May 12, 2004	13.05	13.05	12.48	12.70	207,511	-0.11(-0.84%)
May 11, 2004	12.60	13.15	12.52	12.81	502,894	+0.42(+3.37%)
May 10, 2004	12.45	12.55	11.87	12.39	390,847	-0.19(-1.50%)
May 07, 2004	12.90	13.20	12.48	12.58	454,542	-0.90(-6.67%)
May 06, 2004	13.34	13.60	12.87	13.48	443,849	-0.12(-0.89%)
May 05, 2004	13.26	13.74	13.12	13.60	493,596	+0.50(+3.81%)
May 04, 2004	12.68	13.23	12.58	13.10	640,203	+0.28(+2.18%)