U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	10.15	10.16	9.628	10.16	16,755	+0.61(+6.37%)
Jun 29, 2004	10.17	10.51	9.548	9.548	6,000	-0.08(-0.82%)
Jun 28, 2004	9.283	10.14	9.240	9.627	12,792	+0.28(+3.02%)
Jun 25, 2004	9.353	9.353	9.328	9.345	566	+0.03(+0.28%)
Jun 24, 2004	9.451	9.451	9.195	9.319	6,113	-0.05(-0.57%)
Jun 23, 2004	9.247	9.495	9.177	9.372	6,339	+0.33(+3.61%)
Jun 22, 2004	9.283	9.283	9.026	9.045	2,490	+0.21(+2.40%)
Jun 21, 2004	9.072	9.266	8.833	8.833	4,188	-0.44(-4.76%)
Jun 18, 2004	9.354	9.363	9.248	9.275	5,207	-0.09(-0.94%)
Jun 17, 2004	9.319	9.716	9.248	9.363	30,680	+0.44(+4.95%)
Jun 16, 2004	8.303	8.921	8.223	8.921	54,228	+0.79(+9.78%)
Jun 15, 2004	8.117	8.126	8.109	8.126	3,283	+0.04(+0.44%)
Jun 14, 2004	8.347	8.347	7.959	8.091	4,868	-0.03(-0.42%)
Jun 10, 2004	7.508	8.153	7.508	8.125	2,037	-0.08(-0.98%)
Jun 09, 2004	8.205	8.215	8.205	8.206	905	+0.07(+0.86%)
Jun 08, 2004	8.241	8.241	8.135	8.136	1,924	-0.03(-0.42%)
Jun 07, 2004	8.171	8.171	8.116	8.171	3,622	+0.05(+0.66%)
Jun 04, 2004	7.941	8.303	7.914	8.117	2,717	+0.20(+2.56%)
Jun 03, 2004	7.561	8.179	7.561	7.914	13,698	-0.16(-1.97%)
Jun 02, 2004	7.950	8.091	7.950	8.073	2,264	+0.12(+1.56%)
Jun 01, 2004	7.950	7.950	7.950	7.950	0	+0.00(+0.00%)
May 28, 2004	7.817	7.950	7.773	7.950	5,434	+0.11(+1.35%)
May 27, 2004	7.676	7.844	7.676	7.844	5,207	+0.17(+2.19%)
May 26, 2004	7.683	7.685	7.676	7.676	1,132	+0.00(+0.01%)
May 25, 2004	6.881	7.676	6.881	7.675	6,792	+0.12(+1.63%)
May 24, 2004	7.870	7.870	7.543	7.552	5,320	-0.27(-3.50%)
May 21, 2004	7.550	7.835	7.550	7.826	13,811	+0.32(+4.24%)
May 20, 2004	6.625	7.641	6.625	7.508	14,264	+0.04(+0.47%)
May 19, 2004	7.455	7.498	7.245	7.473	3,849	+0.38(+5.35%)
May 18, 2004	6.960	7.755	6.952	7.093	10,415	+0.03(+0.38%)
May 17, 2004	7.066	7.066	7.066	7.066	113	-0.10(-1.36%)
May 14, 2004	7.134	7.164	7.134	7.164	1,471	+0.04(+0.50%)
May 13, 2004	7.128	7.128	7.128	7.128	0	+0.00(+0.00%)
May 12, 2004	6.846	7.287	6.740	7.128	13,019	+0.23(+3.33%)
May 11, 2004	6.745	6.899	6.745	6.899	1,471	-0.11(-1.51%)
May 10, 2004	6.713	7.049	6.713	7.005	1,358	-0.08(-1.12%)
May 07, 2004	6.878	7.119	6.878	7.084	4,302	-0.29(-3.95%)
May 06, 2004	7.084	7.376	6.934	7.376	4,641	-0.04(-0.48%)
May 05, 2004	7.508	7.508	7.323	7.411	9,849	+0.32(+4.48%)
May 04, 2004	7.243	7.243	6.757	7.093	2,151	-0.25(-3.37%)
May 03, 2004	7.377	7.384	7.340	7.340	1,471	-0.09(-1.19%)
Apr 30, 2004	7.386	7.429	7.384	7.429	2,151	+0.09(+1.20%)
Apr 29, 2004	7.155	7.446	7.022	7.340	9,396	+0.05(+0.73%)
Apr 28, 2004	7.013	7.287	6.907	7.287	4,754	+0.38(+5.50%)
Apr 27, 2004	7.190	7.208	6.907	6.907	12,226	-0.29(-3.98%)
Apr 26, 2004	7.009	7.331	7.009	7.194	4,641	-0.09(-1.28%)
Apr 23, 2004	6.943	7.287	6.943	7.287	4,415	+0.22(+3.12%)
Apr 22, 2004	7.102	7.102	6.801	7.066	3,849	+0.31(+4.58%)
Apr 21, 2004	6.846	6.846	6.757	6.757	1,245	-0.22(-3.16%)
Apr 20, 2004	6.943	7.137	6.943	6.978	2,377	+0.03(+0.38%)
Apr 19, 2004	6.952	6.952	6.952	6.952	0	+0.00(+0.00%)
Apr 16, 2004	7.155	7.155	6.952	6.952	566	-0.03(-0.38%)
Apr 15, 2004	6.978	6.978	6.978	6.978	0	+0.00(+0.00%)
Apr 14, 2004	6.969	6.978	6.969	6.978	1,471	-0.07(-1.00%)
Apr 13, 2004	7.261	7.270	6.757	7.049	4,754	-0.16(-2.21%)
Apr 12, 2004	6.872	7.208	6.872	7.208	2,943	+0.01(+0.12%)
Apr 08, 2004	7.270	7.287	7.190	7.199	2,264	-0.04(-0.49%)
Apr 07, 2004	6.846	7.287	6.846	7.234	7,924	+0.13(+1.87%)
Apr 06, 2004	7.164	7.164	7.102	7.102	4,075	-0.04(-0.62%)
Apr 05, 2004	6.846	7.146	6.846	7.146	4,981	+0.09(+1.26%)
Apr 02, 2004	7.040	7.057	6.854	7.057	1,358	+0.09(+1.25%)