Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	21.47	21.64	21.20	21.54	423,601	+0.16(+0.76%)
Apr 29, 2008	21.52	21.54	21.22	21.37	258,526	-0.14(-0.64%)
Apr 28, 2008	21.44	21.91	21.16	21.51	257,355	+0.13(+0.61%)
Apr 25, 2008	20.99	21.69	20.93	21.38	196,126	+0.47(+2.26%)
Apr 24, 2008	20.99	21.13	20.59	20.91	543,736	+0.07(+0.31%)
Apr 23, 2008	21.10	21.12	20.62	20.84	290,972	-0.16(-0.78%)
Apr 22, 2008	21.26	21.51	20.40	21.01	333,568	-0.35(-1.64%)
Apr 21, 2008	21.20	21.77	21.11	21.36	281,878	+0.03(+0.15%)
Apr 18, 2008	21.65	21.78	21.12	21.33	289,737	+0.02(+0.12%)
Apr 17, 2008	21.32	21.66	21.09	21.30	218,722	-0.07(-0.31%)
Apr 16, 2008	20.84	21.74	20.84	21.37	331,797	+0.76(+3.68%)
Apr 15, 2008	20.72	20.96	20.44	20.61	320,771	-0.02(-0.08%)
Apr 14, 2008	20.81	20.81	20.19	20.62	377,775	-0.19(-0.90%)
Apr 11, 2008	20.78	21.56	20.54	20.81	424,316	-0.49(-2.30%)
Apr 10, 2008	21.04	21.66	20.99	21.30	303,380	+0.21(+1.01%)
Apr 09, 2008	21.69	21.70	20.96	21.09	219,371	-0.62(-2.86%)
Apr 08, 2008	21.76	22.21	21.46	21.71	248,488	-0.26(-1.19%)
Apr 07, 2008	22.48	22.51	21.74	21.97	121,793	-0.39(-1.75%)
Apr 04, 2008	22.85	22.85	22.02	22.36	212,198	-0.04(-0.18%)
Apr 03, 2008	22.49	22.78	21.95	22.40	260,495	-0.26(-1.15%)
Apr 02, 2008	22.95	23.34	22.62	22.66	311,467	-0.39(-1.70%)