Encore Wire Corp (NQ: WIRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	36.13	37.51	35.81	36.96	682,462	+1.01(+2.80%)
May 30, 2006	38.12	38.44	35.88	35.96	492,659	-2.34(-6.12%)
May 26, 2006	37.95	38.30	36.97	38.30	451,159	+1.01(+2.70%)
May 25, 2006	37.17	37.29	36.01	37.29	589,713	+1.66(+4.67%)
May 24, 2006	37.24	38.36	34.04	35.63	1,199,941	-1.97(-5.25%)
May 23, 2006	36.97	38.71	36.69	37.60	1,071,100	+1.89(+5.28%)
May 22, 2006	35.35	36.16	33.98	35.72	1,204,653	-1.11(-3.02%)
May 19, 2006	37.84	38.23	34.46	36.83	2,703,441	-1.45(-3.79%)
May 18, 2006	40.07	41.81	37.38	38.28	1,353,213	-1.27(-3.21%)
May 17, 2006	38.52	40.26	38.48	39.55	1,070,850	+0.42(+1.06%)
May 16, 2006	38.25	39.91	38.19	39.13	946,775	+0.92(+2.41%)
May 15, 2006	40.01	40.41	36.47	38.21	2,349,982	-2.75(-6.71%)
May 12, 2006	43.56	43.60	39.68	40.96	1,735,040	-3.06(-6.95%)
May 11, 2006	45.61	45.73	43.91	44.02	525,311	-1.05(-2.32%)
May 10, 2006	45.04	45.68	44.67	45.07	621,796	+0.03(+0.06%)
May 09, 2006	45.55	45.83	44.28	45.04	783,704	+0.06(+0.13%)
May 08, 2006	44.38	45.67	43.70	44.98	1,199,859	+2.10(+4.90%)
May 05, 2006	42.77	43.50	42.62	42.88	548,175	+0.59(+1.40%)
May 04, 2006	41.02	42.43	40.94	42.29	607,065	+1.25(+3.04%)
May 03, 2006	41.24	41.71	40.65	41.04	456,539	+0.17(+0.43%)
May 02, 2006	40.39	41.40	40.09	40.86	497,565	+0.41(+1.00%)