Universal Stainles (NQ: USAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.40	28.52	26.00	26.60	89,809	-0.69(-2.53%)
May 30, 2006	28.59	28.70	27.29	27.29	69,730	-1.30(-4.55%)
May 26, 2006	28.81	28.81	27.72	28.59	129,210	+0.45(+1.60%)
May 25, 2006	27.37	28.67	26.72	28.14	129,634	+1.24(+4.61%)
May 24, 2006	26.94	28.45	26.18	26.90	121,200	-0.10(-0.37%)
May 23, 2006	25.77	28.07	25.77	27.00	190,589	+1.53(+6.01%)
May 22, 2006	26.15	26.55	24.55	25.47	165,483	-1.17(-4.39%)
May 19, 2006	28.07	28.12	25.03	26.64	330,602	-1.40(-4.99%)
May 18, 2006	26.80	28.63	26.80	28.04	219,673	+1.26(+4.71%)
May 17, 2006	29.98	30.35	26.23	26.78	252,544	-3.06(-10.25%)
May 16, 2006	28.88	30.37	27.65	29.84	150,165	+1.44(+5.07%)
May 15, 2006	31.20	31.20	27.98	28.40	534,892	-2.80(-8.97%)
May 12, 2006	32.13	32.93	30.40	31.20	350,340	-1.49(-4.56%)
May 11, 2006	37.05	37.05	31.71	32.69	453,715	-3.64(-10.03%)
May 10, 2006	36.57	37.00	35.35	36.33	305,415	+0.36(+1.01%)
May 09, 2006	34.98	36.35	34.43	35.97	257,733	+1.57(+4.56%)
May 08, 2006	33.78	34.96	33.55	34.40	238,431	+1.26(+3.80%)
May 05, 2006	33.95	34.20	32.79	33.14	341,124	-0.37(-1.10%)
May 04, 2006	32.50	33.68	32.40	33.51	235,709	+1.21(+3.75%)
May 03, 2006	32.63	32.96	31.74	32.30	104,759	+0.08(+0.25%)
May 02, 2006	32.00	32.50	31.25	32.22	233,169	+0.47(+1.48%)
May 01, 2006	32.30	32.31	31.11	31.75	263,129	+0.41(+1.31%)
Apr 28, 2006	31.31	31.69	30.61	31.34	124,800	+0.02(+0.06%)
Apr 27, 2006	31.50	31.77	29.60	31.32	179,174	-0.29(-0.92%)
Apr 26, 2006	31.61	32.23	31.32	31.61	146,922	+0.12(+0.38%)
Apr 25, 2006	31.26	32.05	31.10	31.49	277,169	+0.81(+2.64%)
Apr 24, 2006	30.75	31.20	30.25	30.68	209,352	+0.38(+1.25%)
Apr 21, 2006	30.33	30.50	29.69	30.30	184,760	-0.01(-0.03%)
Apr 20, 2006	30.58	31.35	29.15	30.31	371,539	+0.31(+1.03%)
Apr 19, 2006	29.00	30.00	28.74	30.00	172,586	+1.51(+5.30%)
Apr 18, 2006	26.47	28.97	26.12	28.49	284,842	+2.30(+8.78%)
Apr 17, 2006	26.20	26.95	25.48	26.19	153,398	-0.04(-0.15%)
Apr 13, 2006	25.73	26.65	24.47	26.23	101,879	+0.24(+0.92%)
Apr 12, 2006	26.44	26.99	25.99	25.99	55,750	-0.45(-1.70%)
Apr 11, 2006	26.79	27.22	25.55	26.44	114,523	-0.01(-0.04%)
Apr 10, 2006	26.86	26.95	26.01	26.45	54,023	-0.14(-0.53%)
Apr 07, 2006	26.50	26.95	26.15	26.59	108,961	+0.29(+1.10%)
Apr 06, 2006	26.19	26.40	25.70	26.30	98,062	+0.34(+1.31%)
Apr 05, 2006	26.02	26.25	25.47	25.96	60,541	+0.27(+1.05%)
Apr 04, 2006	24.85	25.99	24.61	25.69	87,235	+0.71(+2.84%)
Apr 03, 2006	25.65	26.45	24.24	24.98	113,478	-0.72(-2.80%)
Mar 31, 2006	25.09	25.99	25.09	25.70	62,106	+0.51(+2.02%)
Mar 30, 2006	25.99	26.25	24.31	25.19	85,032	-0.58(-2.25%)
Mar 29, 2006	23.74	25.90	23.60	25.77	296,259	+2.20(+9.33%)
Mar 28, 2006	23.28	23.72	23.25	23.57	152,816	+0.55(+2.39%)
Mar 27, 2006	22.68	23.49	22.17	23.02	68,015	+0.86(+3.88%)
Mar 24, 2006	22.09	22.69	21.61	22.16	164,147	+0.13(+0.59%)
Mar 23, 2006	21.58	22.03	21.41	22.03	11,500	+0.53(+2.47%)
Mar 22, 2006	21.45	21.55	21.21	21.50	34,700	-0.05(-0.23%)
Mar 21, 2006	22.25	22.50	21.45	21.55	35,256	-0.51(-2.31%)
Mar 20, 2006	21.87	22.06	21.81	22.06	26,349	+0.58(+2.70%)
Mar 17, 2006	21.50	21.93	21.33	21.48	25,319	+0.00(+0.00%)
Mar 16, 2006	21.30	21.65	21.27	21.48	59,184	+0.18(+0.85%)
Mar 15, 2006	22.29	22.29	21.25	21.30	46,366	-0.46(-2.11%)
Mar 14, 2006	22.25	22.25	21.64	21.76	50,512	-0.24(-1.09%)
Mar 13, 2006	21.25	22.14	21.10	22.00	34,858	+0.80(+3.77%)
Mar 10, 2006	20.24	21.35	20.24	21.20	68,544	-0.01(-0.05%)
Mar 09, 2006	21.36	21.45	21.07	21.21	39,845	+0.01(+0.05%)
Mar 08, 2006	21.20	21.34	20.90	21.20	90,746	+0.11(+0.52%)
Mar 07, 2006	21.00	21.25	20.73	21.09	71,905	+0.26(+1.25%)
Mar 06, 2006	20.49	21.00	20.12	20.83	57,240	+0.75(+3.74%)
Mar 03, 2006	20.23	20.25	19.90	20.08	17,504	+0.02(+0.10%)
Mar 02, 2006	20.10	20.10	19.75	20.06	25,377	+0.06(+0.30%)