Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	37.11	37.34	36.06	36.06	333,388	-0.70(-1.91%)
Jul 30, 2007	36.43	37.00	36.26	36.76	446,024	+0.46(+1.27%)
Jul 27, 2007	37.02	37.13	36.30	36.30	634,881	-0.69(-1.87%)
Jul 26, 2007	36.66	37.23	36.05	36.99	643,546	-0.59(-1.57%)
Jul 25, 2007	36.73	38.37	35.53	37.58	1,148,211	-0.82(-2.14%)
Jul 24, 2007	39.08	39.27	37.99	38.40	306,390	-1.23(-3.09%)
Jul 23, 2007	39.58	39.73	39.47	39.63	165,752	+0.16(+0.40%)
Jul 20, 2007	39.62	39.64	39.15	39.47	230,797	-0.22(-0.54%)
Jul 19, 2007	39.70	39.77	39.56	39.68	274,495	+0.13(+0.32%)
Jul 18, 2007	39.13	39.60	38.84	39.56	326,984	+0.23(+0.59%)
Jul 17, 2007	39.41	39.64	39.24	39.32	182,076	+0.03(+0.08%)
Jul 16, 2007	38.99	39.57	38.83	39.29	435,476	+0.16(+0.41%)
Jul 13, 2007	38.50	39.20	38.42	39.13	231,927	+0.55(+1.42%)
Jul 12, 2007	38.01	38.59	38.01	38.58	223,640	+0.72(+1.89%)
Jul 11, 2007	37.83	38.06	37.64	37.87	180,946	+0.23(+0.61%)
Jul 10, 2007	38.15	38.23	37.57	37.64	333,137	-0.28(-0.74%)
Jul 09, 2007	37.81	38.00	37.72	37.92	161,985	+0.19(+0.51%)
Jul 06, 2007	37.64	37.81	37.44	37.72	227,030	+0.24(+0.64%)
Jul 05, 2007	37.60	37.68	37.43	37.49	256,916	-0.11(-0.30%)
Jul 03, 2007	37.50	37.62	37.34	37.60	157,590	+0.26(+0.70%)
Jul 02, 2007	37.23	37.42	37.15	37.33	263,445	+0.29(+0.80%)
Jun 29, 2007	37.12	37.52	36.70	37.04	235,192	-0.08(-0.21%)
Jun 28, 2007	37.07	37.39	37.04	37.12	285,671	+0.10(+0.26%)
Jun 27, 2007	36.82	37.03	36.59	37.02	420,659	+0.22(+0.58%)
Jun 26, 2007	37.54	37.72	36.80	36.81	360,888	-0.58(-1.55%)
Jun 25, 2007	37.84	37.84	37.30	37.39	356,116	-0.36(-0.95%)
Jun 22, 2007	37.72	38.10	37.55	37.75	694,025	+0.12(+0.32%)
Jun 21, 2007	37.43	37.75	37.13	37.63	614,790	+0.15(+0.40%)
Jun 20, 2007	36.82	37.65	36.82	37.48	737,095	+0.56(+1.51%)
Jun 19, 2007	36.62	37.09	36.37	36.92	358,502	+0.30(+0.83%)
Jun 18, 2007	36.39	36.87	36.38	36.62	390,145	-0.07(-0.20%)
Jun 15, 2007	35.84	36.75	35.84	36.69	580,258	+0.84(+2.35%)
Jun 14, 2007	35.40	35.84	35.40	35.84	368,045	+0.55(+1.56%)
Jun 13, 2007	34.69	35.38	34.60	35.30	419,529	+0.65(+1.89%)
Jun 12, 2007	34.48	34.83	34.48	34.64	787,198	+0.16(+0.46%)
Jun 11, 2007	34.76	34.83	34.39	34.48	279,644	-0.28(-0.80%)
Jun 08, 2007	34.68	34.90	34.68	34.76	330,500	+0.10(+0.30%)
Jun 07, 2007	34.64	34.91	34.64	34.66	420,533	-0.19(-0.55%)
Jun 06, 2007	34.98	35.01	34.69	34.85	601,856	-0.19(-0.55%)
Jun 05, 2007	35.38	35.47	34.91	35.04	251,893	-0.39(-1.10%)
Jun 04, 2007	35.29	35.52	35.29	35.43	261,938	+0.12(+0.34%)
Jun 01, 2007	35.21	35.57	35.06	35.31	271,733	+0.15(+0.43%)
May 31, 2007	35.23	35.58	34.87	35.16	461,720	-0.03(-0.09%)
May 30, 2007	34.90	35.20	34.69	35.19	333,890	+0.18(+0.52%)
May 29, 2007	34.65	35.17	34.64	35.01	220,626	+0.16(+0.46%)
May 25, 2007	34.92	35.11	34.73	34.85	241,219	-0.02(-0.05%)
May 24, 2007	35.37	35.55	34.85	34.87	359,757	-0.50(-1.42%)
May 23, 2007	35.04	35.40	34.95	35.37	370,682	+0.33(+0.93%)
May 22, 2007	34.98	35.06	34.52	35.04	288,810	+0.06(+0.18%)
May 21, 2007	33.38	35.02	33.38	34.98	444,768	+0.89(+2.62%)
May 18, 2007	33.93	34.20	33.75	34.08	781,170	+0.16(+0.47%)
May 17, 2007	33.69	34.19	33.67	33.93	487,713	+0.04(+0.12%)
May 16, 2007	33.65	33.98	33.56	33.89	445,271	+0.37(+1.12%)
May 15, 2007	33.48	33.90	33.48	33.51	498,136	-0.06(-0.19%)
May 14, 2007	33.80	33.89	33.46	33.57	434,346	-0.14(-0.43%)
May 11, 2007	33.73	34.00	33.57	33.72	328,239	+0.08(+0.24%)
May 10, 2007	33.77	33.85	33.54	33.64	301,995	-0.29(-0.85%)
May 09, 2007	33.88	34.12	33.82	33.93	345,317	+0.00(+0.00%)
May 08, 2007	33.81	33.97	33.69	33.93	404,837	-0.07(-0.21%)
May 07, 2007	33.72	34.04	33.50	34.00	351,344	+0.40(+1.19%)
May 04, 2007	33.19	33.71	33.08	33.60	482,816	+0.44(+1.32%)
May 03, 2007	33.30	33.49	33.11	33.16	523,626	-0.14(-0.43%)
May 02, 2007	32.82	33.50	32.82	33.30	371,938	+0.39(+1.19%)