U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.285	8.435	8.285	8.435	6,679	+0.22(+2.69%)
Sep 29, 2004	8.171	8.259	8.171	8.215	2,264	+0.19(+2.31%)
Sep 28, 2004	8.276	8.276	8.029	8.029	5,094	-0.10(-1.20%)
Sep 27, 2004	8.039	8.126	8.038	8.126	2,943	-0.01(-0.11%)
Sep 24, 2004	8.171	8.171	8.135	8.135	1,358	+0.13(+1.66%)
Sep 23, 2004	7.941	8.206	7.941	8.003	1,924	-0.16(-1.95%)
Sep 22, 2004	8.391	8.391	8.056	8.162	7,019	-0.23(-2.74%)
Sep 21, 2004	8.753	8.753	8.011	8.391	7,019	+0.04(+0.53%)
Sep 20, 2004	8.179	8.347	8.179	8.347	2,377	+0.04(+0.53%)
Sep 17, 2004	8.126	8.303	8.126	8.303	12,226	+0.09(+1.08%)
Sep 16, 2004	8.215	8.215	8.215	8.215	905	+0.01(+0.12%)
Sep 15, 2004	8.294	8.312	8.126	8.205	4,528	-0.02(-0.23%)
Sep 14, 2004	8.223	8.223	8.223	8.223	679	+0.09(+1.09%)
Sep 13, 2004	8.480	8.480	8.065	8.135	4,528	-0.24(-2.84%)
Sep 10, 2004	8.391	8.391	8.144	8.373	3,056	+0.03(+0.31%)
Sep 09, 2004	8.347	8.347	8.347	8.347	0	+0.00(+0.00%)
Sep 08, 2004	8.462	8.506	7.897	8.347	4,851	+0.02(+0.21%)
Sep 07, 2004	8.215	9.275	7.764	8.329	22,302	-0.05(-0.63%)
Sep 03, 2004	8.382	8.382	8.382	8.382	113	+0.02(+0.21%)
Sep 02, 2004	8.109	8.462	8.109	8.365	5,320	-0.11(-1.35%)
Sep 01, 2004	8.427	8.480	8.144	8.480	5,660	+0.52(+6.55%)
Aug 31, 2004	7.861	8.285	7.720	7.959	8,264	-0.01(-0.11%)
Aug 30, 2004	7.861	8.356	7.711	7.967	8,830	-0.36(-4.35%)
Aug 27, 2004	8.382	8.435	8.321	8.329	4,415	+0.04(+0.43%)
Aug 26, 2004	7.861	8.656	7.764	8.294	10,075	+0.49(+6.34%)
Aug 25, 2004	8.038	8.038	7.685	7.800	1,245	-0.19(-2.43%)
Aug 24, 2004	7.994	7.994	7.994	7.994	1,132	+0.11(+1.46%)
Aug 23, 2004	7.711	7.897	7.694	7.879	2,490	-0.05(-0.67%)
Aug 20, 2004	7.649	8.047	7.649	7.932	11,434	+0.28(+3.70%)
Aug 19, 2004	7.720	7.817	7.632	7.649	4,075	-0.19(-2.48%)
Aug 18, 2004	7.393	8.171	7.393	7.844	11,321	-0.46(-5.53%)
Aug 17, 2004	7.950	8.303	7.950	8.303	7,472	-0.09(-1.05%)
Aug 16, 2004	7.897	8.391	7.508	8.391	4,754	+0.49(+6.26%)
Aug 13, 2004	7.897	7.897	7.897	7.897	0	+0.00(+0.00%)
Aug 12, 2004	7.587	8.171	7.587	7.897	6,679	+0.34(+4.44%)
Aug 11, 2004	7.879	7.879	7.552	7.561	3,283	+0.02(+0.23%)
Aug 10, 2004	7.543	7.879	7.517	7.543	5,434	+0.20(+2.77%)
Aug 09, 2004	7.111	7.516	7.111	7.340	8,547	+0.07(+0.97%)
Aug 06, 2004	7.420	7.685	7.243	7.270	22,982	-0.55(-7.01%)
Aug 05, 2004	8.391	8.700	7.508	7.817	15,623	-0.56(-6.65%)
Aug 04, 2004	8.374	8.374	8.374	8.374	0	+0.00(+0.00%)
Aug 03, 2004	8.621	8.621	8.374	8.374	4,642	+0.06(+0.74%)
Aug 02, 2004	8.700	8.700	8.268	8.312	679	-0.53(-5.99%)
Jul 30, 2004	8.921	9.186	8.329	8.842	10,075	+0.25(+2.88%)
Jul 29, 2004	8.564	8.594	8.564	8.594	339	+0.00(+0.00%)
Jul 28, 2004	8.594	8.594	8.594	8.594	339	+0.11(+1.35%)
Jul 27, 2004	8.392	8.621	7.871	8.480	7,698	+0.09(+1.04%)
Jul 26, 2004	9.619	9.628	8.392	8.392	11,774	-1.14(-11.94%)
Jul 23, 2004	9.283	9.601	9.054	9.530	5,320	+0.24(+2.56%)
Jul 22, 2004	9.540	9.540	9.292	9.292	3,962	-0.24(-2.50%)
Jul 21, 2004	8.727	10.45	8.727	9.531	14,264	+0.65(+7.36%)
Jul 20, 2004	8.939	8.939	8.647	8.877	3,736	+0.39(+4.58%)
Jul 19, 2004	8.276	8.647	7.870	8.488	24,906	+0.22(+2.67%)
Jul 16, 2004	8.480	8.612	8.135	8.268	5,660	-0.34(-4.00%)
Jul 15, 2004	9.187	9.283	8.488	8.612	19,925	-0.63(-6.79%)
Jul 14, 2004	9.460	9.460	9.098	9.239	5,094	-0.42(-4.39%)
Jul 13, 2004	9.849	9.849	9.663	9.663	4,754	-0.12(-1.26%)
Jul 12, 2004	9.672	9.849	9.495	9.787	10,302	+0.04(+0.36%)
Jul 09, 2004	8.789	9.858	8.745	9.752	16,868	+0.25(+2.60%)
Jul 08, 2004	9.716	9.919	9.177	9.504	13,245	-0.64(-6.35%)
Jul 07, 2004	10.11	10.16	9.955	10.15	6,679	+0.00(+0.00%)
Jul 06, 2004	10.14	10.33	9.937	10.15	71,436	-0.01(-0.09%)
Jul 02, 2004	10.40	10.40	9.955	10.16	43,360	-0.24(-2.29%)