Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	34.99	35.18	34.75	35.05	787,130	-0.06(-0.17%)
Sep 29, 2005	34.39	35.12	34.16	35.11	1,099,816	+0.64(+1.86%)
Sep 28, 2005	34.57	34.64	34.31	34.47	872,165	+0.15(+0.43%)
Sep 27, 2005	34.62	34.69	34.18	34.33	834,471	-0.34(-0.97%)
Sep 26, 2005	34.80	34.97	34.48	34.66	613,202	+0.11(+0.31%)
Sep 23, 2005	34.56	34.78	34.30	34.55	1,282,500	+0.08(+0.23%)
Sep 22, 2005	34.32	34.53	34.06	34.47	666,924	+0.01(+0.04%)
Sep 21, 2005	34.68	34.64	34.37	34.46	1,426,155	-0.22(-0.62%)
Sep 20, 2005	34.82	35.32	34.66	34.68	996,972	-0.14(-0.41%)
Sep 19, 2005	35.16	35.16	34.70	34.82	768,877	-0.39(-1.11%)
Sep 16, 2005	35.04	35.21	34.84	35.21	1,113,914	+0.35(+1.01%)
Sep 15, 2005	34.71	34.88	34.68	34.86	877,805	+0.16(+0.45%)
Sep 14, 2005	34.53	34.76	34.37	34.70	1,067,019	+0.14(+0.41%)
Sep 13, 2005	34.49	34.86	34.43	34.56	1,126,677	-0.10(-0.29%)
Sep 12, 2005	34.52	34.76	34.39	34.66	1,065,238	+0.07(+0.21%)
Sep 09, 2005	34.29	34.61	34.22	34.59	723,465	+0.36(+1.06%)
Sep 08, 2005	34.33	34.33	34.08	34.22	918,022	-0.10(-0.29%)
Sep 07, 2005	34.16	34.37	33.98	34.33	1,249,110	+0.32(+0.93%)
Sep 06, 2005	33.71	34.03	33.68	34.01	580,405	+0.45(+1.35%)
Sep 02, 2005	33.66	33.82	33.30	33.56	903,330	-0.04(-0.12%)
Sep 01, 2005	33.33	33.69	33.19	33.60	924,106	+0.18(+0.54%)
Aug 31, 2005	33.45	33.45	32.95	33.42	1,560,163	+0.11(+0.32%)
Aug 30, 2005	33.64	33.64	33.06	33.31	1,216,609	-0.33(-0.98%)
Aug 29, 2005	33.64	33.69	33.11	33.64	1,108,275	+0.02(+0.06%)
Aug 26, 2005	33.79	33.77	33.52	33.62	929,301	-0.16(-0.48%)
Aug 25, 2005	33.56	33.80	33.56	33.78	780,304	+0.22(+0.66%)
Aug 24, 2005	33.76	33.84	33.49	33.56	1,072,213	-0.30(-0.88%)
Aug 23, 2005	33.98	34.03	33.71	33.85	863,410	-0.09(-0.26%)
Aug 22, 2005	33.85	34.04	33.77	33.94	1,603,645	+0.07(+0.22%)
Aug 19, 2005	34.00	34.01	33.83	33.87	648,818	+0.03(+0.08%)
Aug 18, 2005	33.88	33.93	33.57	33.84	1,110,649	-0.05(-0.16%)
Aug 17, 2005	33.89	34.08	33.57	33.89	685,177	+0.00(+0.00%)
Aug 16, 2005	34.01	34.10	33.80	33.89	634,275	-0.19(-0.55%)
Aug 15, 2005	33.69	34.33	33.64	34.08	1,121,186	+0.30(+0.88%)
Aug 12, 2005	33.93	33.98	33.66	33.79	812,210	-0.15(-0.44%)
Aug 11, 2005	33.64	33.95	33.46	33.93	1,146,415	+0.48(+1.43%)
Aug 10, 2005	33.57	33.72	33.35	33.46	1,722,961	+0.14(+0.42%)
Aug 09, 2005	32.98	33.48	32.92	33.31	1,302,683	+0.42(+1.29%)
Aug 08, 2005	32.88	33.05	32.76	32.89	1,260,091	+0.28(+0.87%)
Aug 05, 2005	33.36	33.36	32.54	32.61	1,779,948	-0.79(-2.36%)
Aug 04, 2005	34.08	34.08	33.33	33.40	1,662,116	-0.68(-2.00%)
Aug 03, 2005	33.36	34.17	33.36	34.08	2,279,325	+0.52(+1.55%)
Aug 02, 2005	33.02	33.79	32.84	33.56	4,337,381	+0.97(+2.98%)
Aug 01, 2005	32.59	32.85	32.26	32.59	1,692,538	+0.04(+0.12%)
Jul 29, 2005	32.53	32.75	32.38	32.55	1,997,952	+0.11(+0.35%)
Jul 28, 2005	32.26	32.51	32.01	32.43	998,457	+0.37(+1.16%)
Jul 27, 2005	31.51	32.16	31.50	32.06	901,549	+0.65(+2.06%)
Jul 26, 2005	31.56	31.65	31.39	31.41	1,285,320	-0.16(-0.49%)
Jul 25, 2005	31.81	31.95	31.56	31.57	699,424	-0.24(-0.76%)
Jul 22, 2005	31.89	32.00	31.61	31.81	870,236	-0.16(-0.51%)
Jul 21, 2005	32.26	32.32	31.78	31.97	998,753	-0.27(-0.84%)
Jul 20, 2005	32.21	32.26	31.89	32.24	892,645	+0.03(+0.08%)
Jul 19, 2005	32.20	32.49	32.16	32.22	1,403,301	+0.08(+0.25%)
Jul 18, 2005	31.86	32.19	31.70	32.14	871,572	+0.15(+0.48%)
Jul 15, 2005	32.06	32.19	31.87	31.98	824,083	-0.07(-0.23%)
Jul 14, 2005	32.15	32.50	31.95	32.05	931,527	-0.07(-0.23%)
Jul 13, 2005	32.03	32.20	31.99	32.13	1,078,001	+0.15(+0.46%)
Jul 12, 2005	31.74	31.98	31.59	31.98	1,635,106	+0.24(+0.76%)
Jul 11, 2005	31.95	32.06	31.60	31.74	2,081,949	-0.24(-0.76%)
Jul 08, 2005	31.87	32.26	31.81	31.98	1,391,428	+0.11(+0.34%)
Jul 07, 2005	32.14	32.15	31.61	31.87	3,110,383	-0.87(-2.66%)
Jul 06, 2005	32.69	32.83	32.67	32.74	993,856	+0.05(+0.16%)
Jul 05, 2005	32.11	32.80	31.98	32.69	2,388,698	+0.57(+1.76%)