Encore Wire Corp (NQ: WIRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	11.13	11.13	10.65	10.65	111,005	-0.41(-3.68%)
May 27, 2005	11.07	11.12	10.89	11.05	26,513	-0.02(-0.17%)
May 26, 2005	10.94	11.08	10.80	11.07	536,012	+0.16(+1.51%)
May 25, 2005	10.99	11.28	10.67	10.91	182,181	-0.16(-1.49%)
May 24, 2005	11.01	11.21	10.90	11.07	91,125	+0.01(+0.09%)
May 23, 2005	10.75	11.19	10.72	11.06	95,029	+0.20(+1.87%)
May 20, 2005	10.76	11.01	10.73	10.86	81,698	-0.03(-0.27%)
May 19, 2005	10.45	11.00	10.45	10.89	207,345	+0.45(+4.36%)
May 18, 2005	9.776	10.60	9.689	10.43	220,788	+0.68(+6.94%)
May 17, 2005	9.679	9.853	9.602	9.756	122,997	+0.01(+0.10%)
May 16, 2005	9.776	9.853	9.582	9.747	118,109	+0.07(+0.70%)
May 13, 2005	9.679	9.814	9.495	9.679	166,507	-0.07(-0.70%)
May 12, 2005	9.776	10.06	9.563	9.747	235,364	-0.03(-0.30%)
May 11, 2005	9.243	9.834	9.243	9.776	245,831	+0.57(+6.20%)
May 10, 2005	9.669	9.670	9.050	9.205	74,780	-0.43(-4.42%)
May 09, 2005	9.447	9.698	9.292	9.631	95,940	+0.06(+0.61%)
May 06, 2005	9.476	9.631	9.369	9.572	77,270	+0.28(+3.02%)
May 05, 2005	9.902	9.979	9.243	9.292	151,055	-0.56(-5.70%)
May 04, 2005	10.05	10.07	9.747	9.853	298,345	+0.49(+5.27%)
May 03, 2005	8.711	9.689	8.711	9.360	289,152	+0.60(+6.85%)