Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.85	19.91	19.72	19.78	882,903	-0.02(-0.08%)
May 27, 2004	19.84	20.06	19.66	19.79	2,078,822	+0.25(+1.27%)
May 26, 2004	19.24	19.59	19.24	19.54	1,823,919	+0.15(+0.79%)
May 25, 2004	18.91	19.45	18.81	19.39	1,821,949	+0.49(+2.61%)
May 24, 2004	18.76	19.03	18.63	18.90	1,801,068	+0.38(+2.03%)
May 21, 2004	18.51	18.63	18.39	18.52	1,449,443	+0.23(+1.28%)
May 20, 2004	18.56	18.57	18.29	18.29	2,018,150	-0.31(-1.66%)
May 19, 2004	18.76	19.09	18.59	18.60	1,566,060	-0.12(-0.65%)
May 18, 2004	18.31	18.72	18.31	18.72	1,358,434	+0.39(+2.10%)
May 17, 2004	18.50	18.50	18.02	18.34	1,904,290	-0.44(-2.35%)
May 14, 2004	18.73	18.96	18.53	18.78	1,204,389	-0.05(-0.24%)
May 13, 2004	18.63	19.04	18.55	18.82	1,233,740	+0.00(+0.00%)
May 12, 2004	18.86	18.90	18.40	18.82	1,581,032	-0.02(-0.08%)
May 11, 2004	18.68	18.91	18.68	18.84	2,188,545	+0.17(+0.90%)
May 10, 2004	19.04	19.29	18.53	18.67	2,314,224	-0.59(-3.08%)
May 07, 2004	19.72	19.82	19.21	19.27	1,613,929	-0.55(-2.77%)
May 06, 2004	19.78	19.99	19.63	19.81	1,386,801	-0.01(-0.05%)
May 05, 2004	20.35	20.38	19.79	19.82	3,370,872	-0.56(-2.76%)
May 04, 2004	20.40	20.48	20.17	20.39	1,749,851	-0.01(-0.05%)
May 03, 2004	20.33	20.64	20.21	20.40	1,699,225	+0.08(+0.37%)
Apr 30, 2004	20.94	20.97	20.27	20.32	1,578,668	-0.54(-2.58%)
Apr 29, 2004	21.02	21.20	20.80	20.86	1,757,140	-0.18(-0.87%)
Apr 28, 2004	21.32	21.32	20.89	21.04	1,890,698	-0.28(-1.31%)
Apr 27, 2004	21.30	21.73	21.26	21.32	1,771,126	+0.08(+0.38%)
Apr 26, 2004	21.27	21.49	21.21	21.24	1,279,639	-0.03(-0.14%)
Apr 23, 2004	21.42	21.46	21.04	21.27	1,517,010	-0.12(-0.57%)
Apr 22, 2004	20.89	21.52	20.82	21.39	1,810,327	+0.43(+2.03%)
Apr 21, 2004	20.51	20.98	20.46	20.97	1,885,379	+0.50(+2.46%)
Apr 20, 2004	20.76	20.80	20.31	20.46	1,780,975	+0.06(+0.27%)
Apr 19, 2004	20.48	20.51	20.18	20.41	1,893,062	-0.07(-0.32%)
Apr 16, 2004	20.72	20.72	20.46	20.47	2,070,943	-0.27(-1.30%)
Apr 15, 2004	20.88	21.12	20.55	20.74	1,882,621	-0.09(-0.44%)
Apr 14, 2004	20.44	20.98	20.44	20.83	1,219,951	+0.32(+1.56%)
Apr 13, 2004	21.12	21.14	20.45	20.51	1,171,689	-0.43(-2.04%)
Apr 12, 2004	20.94	21.10	20.86	20.94	650,850	+0.08(+0.37%)
Apr 08, 2004	20.84	21.08	20.77	20.86	1,628,112	+0.10(+0.49%)
Apr 07, 2004	21.00	21.03	20.65	20.76	1,106,289	-0.23(-1.09%)
Apr 06, 2004	20.68	21.13	20.56	20.99	2,494,863	+0.31(+1.52%)
Apr 05, 2004	20.44	20.74	20.42	20.68	796,622	+0.20(+0.99%)
Apr 02, 2004	20.28	20.48	20.22	20.47	1,955,704	+0.60(+3.04%)
Apr 01, 2004	19.72	20.04	19.65	19.87	984,353	+0.19(+0.95%)
Mar 31, 2004	19.85	19.88	19.52	19.68	1,030,645	-0.14(-0.69%)
Mar 30, 2004	19.47	19.94	19.37	19.82	1,597,973	+0.26(+1.35%)
Mar 29, 2004	19.22	19.75	19.21	19.55	904,966	+0.50(+2.64%)
Mar 26, 2004	19.09	19.32	18.96	19.05	2,030,363	-0.19(-1.00%)
Mar 25, 2004	18.86	19.27	18.71	19.24	1,300,520	+0.49(+2.60%)
Mar 24, 2004	18.73	18.99	18.52	18.76	1,525,284	+0.11(+0.57%)
Mar 23, 2004	19.12	19.29	18.48	18.65	3,515,265	-0.47(-2.47%)
Mar 22, 2004	19.37	19.44	18.79	19.12	1,565,666	-0.42(-2.16%)
Mar 19, 2004	19.67	19.90	19.47	19.54	1,177,402	-0.10(-0.52%)
Mar 18, 2004	19.81	19.94	19.32	19.65	1,252,257	-0.28(-1.43%)
Mar 17, 2004	19.84	20.05	19.78	19.93	1,176,417	+0.18(+0.93%)
Mar 16, 2004	19.70	19.85	19.70	19.75	1,539,270	+0.18(+0.91%)
Mar 15, 2004	19.87	19.87	19.42	19.57	1,326,325	-0.30(-1.53%)
Mar 12, 2004	19.42	20.03	19.40	19.87	2,053,411	+0.61(+3.16%)
Mar 11, 2004	19.23	19.73	19.21	19.27	2,059,714	+0.04(+0.19%)
Mar 10, 2004	20.25	20.30	19.19	19.23	2,386,716	-0.95(-4.73%)
Mar 09, 2004	20.57	20.61	20.07	20.18	1,158,885	-0.29(-1.41%)
Mar 08, 2004	21.01	21.09	20.47	20.47	1,218,769	-0.54(-2.56%)
Mar 05, 2004	20.36	21.03	20.36	21.01	3,143,350	+0.66(+3.27%)
Mar 04, 2004	20.49	20.53	20.29	20.35	685,718	-0.08(-0.40%)
Mar 03, 2004	20.25	20.53	20.19	20.43	867,144	+0.12(+0.60%)
Mar 02, 2004	20.42	20.67	20.25	20.31	1,420,880	-0.11(-0.55%)