U S Lime & Mineral (NQ: USLM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	8.286	8.437	8.286	8.437	6,678	+0.22(+2.69%)
Sep 29, 2004	8.171	8.260	8.171	8.216	2,263	+0.19(+2.31%)
Sep 28, 2004	8.277	8.277	8.030	8.030	5,093	-0.10(-1.20%)
Sep 27, 2004	8.040	8.127	8.039	8.127	2,943	-0.01(-0.11%)
Sep 24, 2004	8.171	8.171	8.136	8.136	1,358	+0.13(+1.66%)
Sep 23, 2004	7.942	8.207	7.942	8.004	1,924	-0.16(-1.95%)
Sep 22, 2004	8.392	8.392	8.057	8.163	7,018	-0.23(-2.74%)
Sep 21, 2004	8.755	8.755	8.012	8.392	7,018	+0.04(+0.53%)
Sep 20, 2004	8.180	8.348	8.180	8.348	2,377	+0.04(+0.53%)
Sep 17, 2004	8.127	8.304	8.127	8.304	12,225	+0.09(+1.08%)
Sep 16, 2004	8.216	8.216	8.216	8.216	905	+0.01(+0.12%)
Sep 15, 2004	8.295	8.313	8.127	8.206	4,527	-0.02(-0.23%)
Sep 14, 2004	8.225	8.225	8.225	8.225	679	+0.09(+1.09%)
Sep 13, 2004	8.481	8.481	8.065	8.136	4,527	-0.24(-2.84%)
Sep 10, 2004	8.392	8.392	8.145	8.374	3,056	+0.03(+0.31%)
Sep 09, 2004	8.348	8.348	8.348	8.348	0	+0.00(+0.00%)
Sep 08, 2004	8.463	8.507	7.898	8.348	4,850	+0.02(+0.21%)
Sep 07, 2004	8.216	9.276	7.765	8.331	22,300	-0.05(-0.63%)
Sep 03, 2004	8.384	8.384	8.384	8.384	113	+0.02(+0.21%)
Sep 02, 2004	8.110	8.463	8.110	8.366	5,320	-0.11(-1.35%)
Sep 01, 2004	8.428	8.481	8.145	8.481	5,659	+0.52(+6.55%)
Aug 31, 2004	7.862	8.286	7.721	7.959	8,263	-0.01(-0.11%)
Aug 30, 2004	7.862	8.357	7.712	7.968	8,829	-0.36(-4.35%)
Aug 27, 2004	8.384	8.437	8.322	8.331	4,414	+0.04(+0.43%)
Aug 26, 2004	7.862	8.657	7.765	8.295	10,074	+0.49(+6.34%)
Aug 25, 2004	8.039	8.039	7.686	7.800	1,245	-0.19(-2.43%)
Aug 24, 2004	7.995	7.995	7.995	7.995	1,131	+0.11(+1.46%)
Aug 23, 2004	7.712	7.898	7.694	7.880	2,490	-0.05(-0.67%)
Aug 20, 2004	7.650	8.048	7.650	7.933	11,433	+0.28(+3.70%)
Aug 19, 2004	7.721	7.818	7.633	7.650	4,075	-0.19(-2.48%)
Aug 18, 2004	7.394	8.171	7.394	7.845	11,319	-0.46(-5.53%)
Aug 17, 2004	7.951	8.304	7.951	8.304	7,471	-0.09(-1.05%)
Aug 16, 2004	7.898	8.392	7.509	8.392	4,754	+0.49(+6.26%)
Aug 13, 2004	7.898	7.898	7.898	7.898	0	+0.00(+0.00%)
Aug 12, 2004	7.588	8.171	7.588	7.898	6,678	+0.34(+4.44%)
Aug 11, 2004	7.880	7.880	7.553	7.562	3,282	+0.02(+0.23%)
Aug 10, 2004	7.544	7.880	7.518	7.544	5,433	+0.20(+2.77%)
Aug 09, 2004	7.111	7.517	7.111	7.341	8,546	+0.07(+0.97%)
Aug 06, 2004	7.421	7.686	7.244	7.270	22,979	-0.55(-7.01%)
Aug 05, 2004	8.392	8.702	7.509	7.818	15,621	-0.56(-6.65%)
Aug 04, 2004	8.375	8.375	8.375	8.375	0	+0.00(+0.00%)
Aug 03, 2004	8.622	8.622	8.375	8.375	4,642	+0.06(+0.74%)
Aug 02, 2004	8.702	8.702	8.269	8.313	679	-0.53(-5.99%)
Jul 30, 2004	8.922	9.187	8.331	8.843	10,074	+0.25(+2.88%)
Jul 29, 2004	8.565	8.596	8.565	8.596	339	+0.00(+0.00%)
Jul 28, 2004	8.596	8.596	8.596	8.596	339	+0.11(+1.35%)
Jul 27, 2004	8.393	8.622	7.872	8.481	7,697	+0.09(+1.04%)
Jul 26, 2004	9.620	9.629	8.393	8.393	11,772	-1.14(-11.94%)
Jul 23, 2004	9.285	9.602	9.055	9.531	5,320	+0.24(+2.56%)
Jul 22, 2004	9.541	9.541	9.293	9.293	3,961	-0.24(-2.50%)
Jul 21, 2004	8.728	10.45	8.728	9.532	14,263	+0.65(+7.36%)
Jul 20, 2004	8.940	8.940	8.649	8.878	3,735	+0.39(+4.58%)
Jul 19, 2004	8.277	8.649	7.871	8.490	24,903	+0.22(+2.67%)
Jul 16, 2004	8.481	8.613	8.136	8.269	5,659	-0.34(-4.00%)
Jul 15, 2004	9.188	9.285	8.490	8.613	19,922	-0.63(-6.79%)
Jul 14, 2004	9.461	9.461	9.099	9.240	5,093	-0.42(-4.39%)
Jul 13, 2004	9.850	9.850	9.664	9.664	4,754	-0.12(-1.26%)
Jul 12, 2004	9.673	9.850	9.497	9.788	10,301	+0.04(+0.36%)
Jul 09, 2004	8.790	9.859	8.746	9.753	16,866	+0.25(+2.60%)
Jul 08, 2004	9.717	9.921	9.179	9.505	13,244	-0.64(-6.35%)
Jul 07, 2004	10.12	10.16	9.956	10.15	6,678	+0.00(+0.00%)
Jul 06, 2004	10.14	10.34	9.938	10.15	71,428	-0.01(-0.09%)
Jul 02, 2004	10.40	10.40	9.956	10.16	43,354	-0.24(-2.29%)