Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	18.04	18.50	18.04	18.24	1,272,420	-0.54(-2.89%)
May 28, 2002	18.81	18.89	18.50	18.79	78,038	-0.06(-0.33%)
May 27, 2002	18.65	18.93	18.50	18.85	970,020	+0.00(+0.00%)
May 24, 2002	18.65	18.93	18.50	18.85	970,020	-0.12(-0.62%)
May 23, 2002	19.14	19.25	18.61	18.96	409,702	-0.30(-1.57%)
May 22, 2002	19.32	19.32	18.95	19.27	859,790	-0.05(-0.27%)
May 21, 2002	19.61	20.24	19.15	19.32	763,218	-0.29(-1.46%)
May 20, 2002	19.87	19.87	19.37	19.61	566,755	-0.26(-1.29%)
May 17, 2002	19.71	19.92	19.71	19.86	731,612	+0.09(+0.47%)
May 16, 2002	19.99	20.04	19.68	19.77	698,250	-0.12(-0.62%)
May 15, 2002	19.51	20.09	19.48	19.89	1,461,469	+0.38(+1.94%)
May 14, 2002	19.07	19.63	19.06	19.51	1,294,076	+0.57(+3.03%)
May 13, 2002	18.81	18.96	18.57	18.94	755,024	+0.31(+1.68%)
May 10, 2002	19.18	19.18	18.57	18.63	986,213	-0.43(-2.23%)
May 09, 2002	19.38	19.43	19.01	19.05	687,130	-0.42(-2.16%)
May 08, 2002	18.71	19.55	18.70	19.47	1,568,967	+1.13(+6.15%)
May 07, 2002	18.38	18.57	18.30	18.34	1,997,789	-0.11(-0.58%)
May 06, 2002	19.02	19.02	18.42	18.45	874,618	-0.63(-3.28%)
May 03, 2002	19.43	19.61	18.83	19.08	1,537,947	-0.31(-1.61%)
May 02, 2002	19.18	19.53	19.18	19.39	942,121	+0.21(+1.10%)
May 01, 2002	18.97	19.24	18.38	19.18	1,114,587	+0.08(+0.43%)
Apr 30, 2002	18.89	19.27	18.84	19.10	1,954,673	+0.12(+0.65%)
Apr 29, 2002	19.51	19.51	18.90	18.98	1,095,662	-0.51(-2.60%)
Apr 26, 2002	19.61	19.75	19.40	19.48	1,498,537	-0.04(-0.18%)
Apr 25, 2002	19.53	19.60	19.17	19.52	1,213,891	-0.14(-0.70%)
Apr 24, 2002	19.89	19.89	19.58	19.66	991,481	+0.03(+0.13%)
Apr 23, 2002	19.88	19.93	19.48	19.63	2,213,956	-0.25(-1.24%)
Apr 22, 2002	20.35	20.35	19.80	19.88	1,191,455	-0.47(-2.32%)
Apr 19, 2002	20.25	20.38	20.20	20.35	97,548	+0.06(+0.30%)
Apr 18, 2002	20.38	20.38	20.14	20.29	1,589,257	-0.09(-0.45%)
Apr 17, 2002	20.45	20.50	20.07	20.38	2,475,971	-0.28(-1.36%)
Apr 16, 2002	19.61	20.67	19.61	20.66	4,009,626	+0.33(+1.61%)
Apr 15, 2002	20.52	20.62	20.09	20.33	788,775	-0.18(-0.87%)
Apr 12, 2002	20.38	20.53	19.94	20.51	1,240,034	+0.21(+1.03%)
Apr 11, 2002	20.78	20.88	20.28	20.30	1,341,679	-0.58(-2.80%)
Apr 10, 2002	21.00	21.11	20.58	20.89	1,866,294	-0.09(-0.44%)
Apr 09, 2002	20.84	21.02	20.78	20.98	1,137,413	+0.34(+1.64%)
Apr 08, 2002	20.64	20.72	20.36	20.64	1,032,451	+0.01(+0.03%)
Apr 05, 2002	20.45	20.84	20.44	20.64	900,956	+0.29(+1.41%)
Apr 04, 2002	20.22	20.37	20.09	20.35	933,927	+0.28(+1.40%)
Apr 03, 2002	20.69	20.70	19.99	20.07	1,436,691	-0.54(-2.64%)
Apr 02, 2002	20.90	20.90	20.55	20.61	1,491,709	-0.39(-1.88%)
Apr 01, 2002	20.94	21.11	20.73	21.00	521,103	-0.01(-0.05%)
Mar 29, 2002	21.02	21.27	20.91	21.02	914,222	+0.00(+0.00%)
Mar 28, 2002	21.02	21.27	20.91	21.02	914,222	+0.01(+0.05%)
Mar 27, 2002	21.06	21.14	20.86	21.00	1,286,857	-0.06(-0.27%)
Mar 26, 2002	20.91	21.17	20.91	21.06	1,624,569	+0.07(+0.34%)
Mar 25, 2002	21.55	21.55	20.96	20.99	698,446	-0.50(-2.34%)
Mar 22, 2002	21.43	21.56	21.06	21.49	778,240	-0.01(-0.05%)
Mar 21, 2002	22.01	22.01	21.33	21.50	1,653,249	-0.56(-2.53%)
Mar 20, 2002	22.20	22.32	22.03	22.06	1,033,036	-0.14(-0.62%)
Mar 19, 2002	21.91	22.28	21.91	22.20	39,019	+0.29(+1.31%)
Mar 18, 2002	21.76	22.06	21.76	21.91	1,082,981	+0.09(+0.42%)
Mar 15, 2002	22.07	22.14	21.73	21.82	1,678,416	-0.04(-0.16%)
Mar 14, 2002	22.06	22.14	21.85	21.86	1,401,574	-0.10(-0.44%)
Mar 13, 2002	21.94	21.96	21.71	21.95	1,539,897	+0.04(+0.16%)
Mar 12, 2002	21.73	22.03	21.53	21.92	760,876	+0.18(+0.85%)
Mar 11, 2002	21.78	21.89	21.50	21.73	1,354,361	+0.24(+1.12%)
Mar 08, 2002	21.53	21.87	21.41	21.49	962,997	+0.04(+0.17%)
Mar 07, 2002	21.58	21.58	21.24	21.46	509,397	-0.10(-0.48%)
Mar 06, 2002	21.37	21.56	21.28	21.56	1,334,461	+0.28(+1.30%)
Mar 05, 2002	21.09	21.43	21.06	21.28	2,094,752	+0.15(+0.70%)
Mar 04, 2002	20.53	21.17	20.50	21.13	2,790,662	+0.64(+3.10%)