Vulcan Materials (NY: VMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	33.02	33.66	32.76	33.50	546,757	+0.42(+1.26%)
Jul 30, 2003	33.18	33.51	32.96	33.08	653,371	-0.09(-0.28%)
Jul 29, 2003	31.47	33.39	31.47	33.17	1,040,688	+1.71(+5.43%)
Jul 28, 2003	30.92	31.47	30.51	31.47	487,327	+0.59(+1.92%)
Jul 25, 2003	31.03	31.03	30.15	30.88	545,316	-0.23(-0.75%)
Jul 24, 2003	31.13	31.61	30.90	31.11	314,559	-0.06(-0.19%)
Jul 23, 2003	31.19	31.19	30.86	31.17	237,840	+0.27(+0.86%)
Jul 22, 2003	30.55	30.98	30.32	30.90	286,825	+0.40(+1.31%)
Jul 21, 2003	30.73	30.73	30.23	30.50	305,315	-0.39(-1.27%)
Jul 18, 2003	30.78	30.98	30.50	30.89	170,366	+0.38(+1.26%)
Jul 17, 2003	30.78	30.86	30.37	30.51	180,811	-0.18(-0.60%)
Jul 16, 2003	30.98	31.08	30.51	30.69	286,465	-0.25(-0.81%)
Jul 15, 2003	31.67	31.84	30.87	30.94	344,815	-0.75(-2.37%)
Jul 14, 2003	31.82	32.01	31.57	31.69	195,099	+0.12(+0.40%)
Jul 11, 2003	31.70	31.81	31.28	31.57	161,602	-0.12(-0.39%)
Jul 10, 2003	31.82	31.86	31.36	31.69	214,428	-0.18(-0.58%)
Jul 09, 2003	31.97	31.98	31.63	31.88	156,679	-0.17(-0.55%)
Jul 08, 2003	32.36	32.36	31.84	32.05	249,966	-0.04(-0.13%)
Jul 07, 2003	31.05	32.10	31.05	32.09	363,424	+1.13(+3.66%)
Jul 03, 2003	30.98	31.13	30.73	30.96	167,965	-0.43(-1.38%)
Jul 02, 2003	31.07	31.39	30.85	31.39	276,500	+0.37(+1.18%)
Jul 01, 2003	30.88	31.04	30.18	31.03	337,131	+0.15(+0.49%)
Jun 30, 2003	30.90	31.11	30.46	30.88	453,350	+0.10(+0.32%)
Jun 27, 2003	31.32	31.32	30.74	30.78	407,126	-0.47(-1.52%)
Jun 26, 2003	30.73	31.38	30.66	31.25	241,802	+0.32(+1.02%)
Jun 25, 2003	31.23	31.49	30.92	30.93	211,787	-0.38(-1.22%)
Jun 24, 2003	31.44	31.48	31.02	31.32	272,058	+0.29(+0.94%)
Jun 23, 2003	31.26	31.28	30.78	31.03	239,041	-0.32(-1.01%)
Jun 20, 2003	32.40	32.41	31.30	31.34	622,275	-0.85(-2.64%)
Jun 19, 2003	33.15	33.17	32.18	32.19	446,626	-0.75(-2.28%)
Jun 18, 2003	33.19	33.27	32.72	32.94	270,257	-0.21(-0.63%)
Jun 17, 2003	32.98	33.26	32.65	33.15	241,922	+0.12(+0.38%)
Jun 16, 2003	32.57	33.23	32.55	33.02	348,296	+0.58(+1.80%)
Jun 13, 2003	32.82	32.86	32.24	32.44	294,149	-0.26(-0.79%)
Jun 12, 2003	32.60	32.78	32.23	32.70	270,497	+0.11(+0.33%)
Jun 11, 2003	32.03	32.62	31.73	32.59	513,380	+0.77(+2.43%)
Jun 10, 2003	31.15	32.06	31.12	31.82	336,410	+0.76(+2.44%)
Jun 09, 2003	32.15	32.22	30.93	31.06	398,962	-1.09(-3.39%)
Jun 06, 2003	31.94	32.42	31.83	32.15	481,564	+0.17(+0.52%)
Jun 05, 2003	31.43	32.02	31.19	31.98	371,348	+0.56(+1.78%)
Jun 04, 2003	30.71	31.43	30.69	31.43	279,501	+0.72(+2.33%)
Jun 03, 2003	31.13	31.17	30.42	30.71	328,726	-0.51(-1.63%)
Jun 02, 2003	30.98	31.40	30.74	31.22	482,765	+0.70(+2.29%)
May 30, 2003	30.08	30.52	30.07	30.52	349,617	+0.43(+1.44%)
May 29, 2003	30.72	30.90	29.82	30.08	380,473	-0.63(-2.06%)
May 28, 2003	30.43	30.80	30.40	30.72	373,749	+0.15(+0.49%)
May 27, 2003	29.82	30.57	29.57	30.57	331,008	+0.75(+2.51%)
May 23, 2003	29.55	29.82	29.41	29.82	340,012	+0.27(+0.90%)
May 22, 2003	29.25	29.59	29.16	29.55	328,726	+0.27(+0.94%)
May 21, 2003	28.94	29.31	28.77	29.28	343,734	-0.09(-0.31%)
May 20, 2003	29.22	29.54	28.98	29.37	312,038	-0.02(-0.06%)
May 19, 2003	29.67	29.67	29.11	29.39	753,262	-0.37(-1.23%)
May 16, 2003	29.78	29.83	29.14	29.75	470,518	+0.04(+0.14%)
May 15, 2003	29.78	29.82	29.28	29.71	253,208	+0.14(+0.48%)
May 14, 2003	29.94	29.96	29.36	29.57	324,644	-0.22(-0.75%)
May 13, 2003	29.90	29.93	29.59	29.79	352,619	-0.11(-0.36%)
May 12, 2003	29.48	29.97	29.36	29.90	293,549	+0.42(+1.41%)
May 09, 2003	29.28	29.52	29.10	29.48	272,538	+0.34(+1.17%)
May 08, 2003	29.28	29.53	29.07	29.14	324,284	-0.29(-0.99%)
May 07, 2003	29.44	29.85	29.21	29.43	455,271	-0.12(-0.39%)
May 06, 2003	29.44	29.79	29.15	29.55	460,313	+0.55(+1.90%)
May 05, 2003	29.28	29.54	28.82	29.00	372,789	-0.35(-1.19%)
May 02, 2003	28.93	29.48	28.89	29.35	325,965	+0.35(+1.21%)