Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.16	10.20	10.03	10.06	621,818	-0.15(-1.48%)
Aug 28, 2009	10.50	10.50	9.897	10.21	721,150	-0.29(-2.72%)
Aug 27, 2009	10.51	10.52	10.27	10.50	544,272	+0.01(+0.12%)
Aug 26, 2009	10.47	10.54	10.34	10.49	1,140,883	+0.03(+0.26%)
Aug 25, 2009	10.52	10.63	10.42	10.46	662,907	-0.05(-0.45%)
Aug 24, 2009	10.62	10.64	10.47	10.51	617,146	-0.12(-1.13%)
Aug 21, 2009	10.45	10.66	10.34	10.63	1,376,158	+0.27(+2.64%)
Aug 20, 2009	10.32	10.43	10.27	10.35	588,720	-0.01(-0.08%)
Aug 19, 2009	10.24	10.42	10.24	10.36	679,268	+0.13(+1.27%)
Aug 18, 2009	10.29	10.32	10.16	10.23	565,068	-0.04(-0.38%)
Aug 17, 2009	10.32	10.38	10.23	10.27	706,684	-0.19(-1.82%)
Aug 14, 2009	10.56	10.56	10.33	10.46	725,291	-0.13(-1.21%)
Aug 13, 2009	10.63	10.63	10.38	10.59	643,479	+0.04(+0.41%)
Aug 12, 2009	10.48	10.62	10.43	10.55	849,729	+0.11(+1.03%)
Aug 11, 2009	10.35	10.47	10.23	10.44	698,518	+0.00(+0.04%)
Aug 10, 2009	10.32	10.49	10.17	10.44	1,287,949	+0.03(+0.28%)
Aug 07, 2009	10.50	10.50	10.26	10.41	1,089,318	+0.06(+0.54%)
Aug 06, 2009	10.46	10.47	10.33	10.35	1,111,583	-0.10(-0.95%)
Aug 05, 2009	10.45	10.47	10.27	10.45	1,608,669	+0.04(+0.34%)
Aug 04, 2009	10.17	10.43	10.17	10.41	1,519,798	+0.05(+0.50%)
Aug 03, 2009	10.45	10.58	10.26	10.36	1,879,472	-0.04(-0.38%)
Jul 31, 2009	10.36	10.58	10.35	10.40	1,207,190	-0.02(-0.24%)
Jul 30, 2009	10.54	10.65	10.35	10.43	1,375,486	-0.02(-0.22%)
Jul 29, 2009	10.47	10.54	10.32	10.45	1,882,540	-0.09(-0.88%)
Jul 28, 2009	10.57	10.71	10.48	10.54	1,391,484	-0.11(-1.03%)
Jul 27, 2009	10.68	10.71	10.58	10.65	1,687,707	+0.11(+1.02%)
Jul 24, 2009	10.54	10.72	10.49	10.54	1,641,066	-0.06(-0.59%)
Jul 23, 2009	10.68	10.81	10.48	10.61	3,355,783	+0.10(+0.91%)
Jul 22, 2009	10.35	10.66	10.24	10.51	2,510,533	+0.16(+1.58%)
Jul 21, 2009	10.52	10.67	10.32	10.35	2,839,424	-0.11(-1.05%)
Jul 20, 2009	10.44	10.55	10.29	10.46	2,283,419	+0.06(+0.62%)
Jul 17, 2009	10.46	10.46	10.28	10.39	1,890,788	-0.04(-0.34%)
Jul 16, 2009	10.22	10.47	10.22	10.43	1,636,732	+0.13(+1.22%)
Jul 15, 2009	10.22	10.36	10.15	10.30	2,038,612	+0.15(+1.51%)
Jul 14, 2009	10.17	10.23	10.05	10.15	1,707,856	+0.00(+0.04%)
Jul 13, 2009	9.986	10.15	9.833	10.15	2,050,691	+0.20(+1.98%)
Jul 10, 2009	9.959	10.09	9.889	9.949	1,926,326	-0.03(-0.33%)
Jul 09, 2009	10.13	10.26	9.949	9.982	1,747,477	-0.08(-0.76%)
Jul 08, 2009	9.984	10.08	9.868	10.06	1,863,106	+0.14(+1.44%)
Jul 07, 2009	10.18	10.21	9.907	9.916	1,561,824	-0.23(-2.28%)
Jul 06, 2009	10.00	10.22	9.998	10.15	2,000,349	+0.14(+1.39%)
Jul 02, 2009	10.10	10.22	9.949	10.01	2,627,187	-0.20(-1.99%)
Jul 01, 2009	10.24	10.33	10.15	10.21	1,878,288	+0.06(+0.63%)
Jun 30, 2009	10.08	10.22	10.01	10.15	1,363,542	+0.08(+0.84%)
Jun 29, 2009	10.09	10.14	10.01	10.06	1,472,369	-0.07(-0.69%)
Jun 26, 2009	9.990	10.17	9.911	10.13	3,322,546	+0.12(+1.20%)
Jun 25, 2009	9.978	10.05	9.649	10.01	1,493,189	+0.31(+3.24%)
Jun 24, 2009	9.504	9.860	9.388	9.698	2,394,904	+0.29(+3.10%)
Jun 23, 2009	9.301	9.425	9.253	9.406	1,638,437	+0.14(+1.56%)
Jun 22, 2009	9.487	9.487	9.245	9.262	1,050,920	-0.26(-2.78%)
Jun 19, 2009	9.642	9.686	9.500	9.526	1,126,948	-0.01(-0.13%)
Jun 18, 2009	9.411	9.618	9.334	9.539	960,604	+0.10(+1.01%)
Jun 17, 2009	9.495	9.529	9.371	9.444	778,373	-0.05(-0.54%)
Jun 16, 2009	9.789	9.789	9.429	9.495	1,384,589	-0.23(-2.38%)
Jun 15, 2009	9.955	10.01	9.707	9.727	1,735,073	-0.34(-3.39%)
Jun 12, 2009	10.04	10.14	9.945	10.07	1,523,247	-0.02(-0.16%)
Jun 11, 2009	9.829	10.21	9.704	10.09	2,738,594	+0.26(+2.61%)
Jun 10, 2009	9.868	9.907	9.719	9.829	1,800,588	+0.04(+0.44%)
Jun 09, 2009	9.814	9.876	9.731	9.785	2,311,429	+0.01(+0.06%)
Jun 08, 2009	9.738	9.847	9.611	9.779	2,771,320	+0.01(+0.11%)
Jun 05, 2009	9.736	9.870	9.580	9.769	3,144,156	+0.14(+1.46%)
Jun 04, 2009	9.498	9.632	9.340	9.628	2,786,719	+0.20(+2.13%)
Jun 03, 2009	9.284	9.429	9.247	9.427	3,230,770	+0.05(+0.53%)
Jun 02, 2009	9.326	9.477	9.326	9.377	3,312,979	-0.02(-0.20%)