Carlisle Companies Inc (NY: CSL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	16.54	16.59	16.45	16.46	554,021	-0.08(-0.49%)
Jul 28, 2006	16.46	16.81	16.43	16.54	518,591	+0.12(+0.70%)
Jul 27, 2006	16.81	16.87	16.40	16.43	431,229	-0.34(-2.04%)
Jul 26, 2006	16.70	17.12	16.67	16.77	689,675	+0.02(+0.12%)
Jul 25, 2006	16.62	17.04	16.50	16.75	1,925,849	+1.42(+9.25%)
Jul 24, 2006	15.24	15.47	15.25	15.33	401,865	+0.09(+0.57%)
Jul 21, 2006	15.27	15.31	15.11	15.24	555,234	-0.03(-0.23%)
Jul 20, 2006	15.67	15.75	15.28	15.28	271,307	-0.37(-2.37%)
Jul 19, 2006	15.27	15.81	15.25	15.65	453,069	+0.40(+2.64%)
Jul 18, 2006	15.28	15.38	15.13	15.25	340,469	+0.01(+0.05%)
Jul 17, 2006	15.32	15.40	15.22	15.24	238,789	-0.08(-0.54%)
Jul 14, 2006	15.59	15.60	15.29	15.32	450,885	-0.26(-1.64%)
Jul 13, 2006	15.93	15.93	15.51	15.58	332,704	-0.36(-2.25%)
Jul 12, 2006	16.23	16.23	15.91	15.94	335,616	-0.31(-1.89%)
Jul 11, 2006	16.21	16.27	16.09	16.24	443,848	+0.04(+0.23%)
Jul 10, 2006	16.11	16.34	16.10	16.20	308,922	+0.15(+0.92%)
Jul 07, 2006	16.27	16.32	16.02	16.06	235,635	-0.23(-1.42%)
Jul 06, 2006	16.01	16.29	15.97	16.29	344,837	+0.33(+2.07%)
Jul 05, 2006	16.33	16.38	15.85	15.96	609,350	-0.33(-2.04%)
Jul 03, 2006	16.30	16.45	16.16	16.29	215,493	-0.05(-0.30%)
Jun 30, 2006	16.23	16.34	16.10	16.34	374,929	+0.11(+0.66%)
Jun 29, 2006	15.90	16.23	15.87	16.23	300,428	+0.47(+2.99%)
Jun 28, 2006	15.72	15.79	15.59	15.76	274,948	+0.05(+0.34%)
Jun 27, 2006	15.98	16.10	15.66	15.71	347,992	-0.24(-1.49%)
Jun 26, 2006	15.88	16.02	15.81	15.94	658,856	+0.12(+0.73%)
Jun 23, 2006	15.82	15.92	15.63	15.83	347,021	-0.02(-0.10%)
Jun 22, 2006	16.03	16.10	15.79	15.84	254,563	-0.15(-0.94%)
Jun 21, 2006	15.60	16.06	15.60	15.99	344,109	+0.35(+2.23%)
Jun 20, 2006	15.70	15.90	15.57	15.65	203,602	-0.06(-0.37%)
Jun 19, 2006	16.08	16.10	15.66	15.70	356,971	-0.37(-2.31%)
Jun 16, 2006	16.09	16.15	15.87	16.08	776,795	+0.00(+0.01%)
Jun 15, 2006	15.92	16.15	15.92	16.07	495,537	+0.18(+1.10%)
Jun 14, 2006	15.81	15.97	15.66	15.90	283,926	+0.12(+0.73%)
Jun 13, 2006	15.80	16.05	15.70	15.78	299,943	-0.18(-1.11%)
Jun 12, 2006	16.22	16.31	15.96	15.96	254,320	-0.24(-1.50%)
Jun 09, 2006	16.40	16.49	16.13	16.20	290,721	-0.21(-1.29%)
Jun 08, 2006	16.49	16.59	16.15	16.42	374,686	-0.10(-0.61%)
Jun 07, 2006	16.44	16.70	16.32	16.52	279,316	+0.06(+0.36%)
Jun 06, 2006	16.67	16.67	16.38	16.46	233,693	-0.24(-1.43%)
Jun 05, 2006	17.05	17.06	16.69	16.70	176,908	-0.41(-2.37%)
Jun 02, 2006	16.94	17.14	16.94	17.10	185,401	+0.16(+0.92%)
Jun 01, 2006	16.73	16.97	16.73	16.94	242,429	+0.21(+1.28%)
May 31, 2006	16.67	16.85	16.61	16.73	332,946	+0.06(+0.33%)
May 30, 2006	16.92	17.00	16.65	16.67	126,189	-0.35(-2.07%)
May 26, 2006	16.93	17.12	16.93	17.03	174,724	+0.11(+0.65%)
May 25, 2006	16.77	17.00	16.77	16.92	298,729	+0.20(+1.20%)
May 24, 2006	16.58	16.82	16.30	16.72	489,470	+0.13(+0.78%)
May 23, 2006	16.75	16.90	16.59	16.59	351,389	-0.12(-0.73%)
May 22, 2006	16.93	16.93	16.62	16.71	386,334	-0.22(-1.29%)
May 19, 2006	17.08	17.20	16.81	16.93	309,650	-0.11(-0.63%)
May 18, 2006	17.24	17.33	17.04	17.04	243,643	-0.16(-0.92%)
May 17, 2006	17.43	17.48	17.11	17.19	297,031	-0.29(-1.66%)
May 16, 2006	17.39	17.52	17.27	17.48	198,506	+0.01(+0.07%)
May 15, 2006	17.55	17.58	17.33	17.47	336,586	-0.17(-0.96%)
May 12, 2006	17.60	17.70	17.46	17.64	373,715	+0.02(+0.12%)
May 11, 2006	17.66	17.76	17.59	17.62	255,776	-0.02(-0.09%)
May 10, 2006	17.59	17.69	17.57	17.64	297,759	+0.05(+0.30%)
May 09, 2006	17.47	17.67	17.47	17.58	332,461	-0.05(-0.30%)
May 08, 2006	17.38	17.77	17.38	17.64	347,264	+0.26(+1.47%)
May 05, 2006	17.46	17.47	17.35	17.38	301,399	-0.06(-0.32%)
May 04, 2006	17.34	17.53	17.34	17.44	273,734	+0.14(+0.79%)
May 03, 2006	17.62	17.69	17.29	17.30	233,936	-0.35(-2.00%)
May 02, 2006	17.20	17.67	17.20	17.65	309,164	+0.43(+2.51%)