Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	21.23	21.25	20.01	20.99	2,378,849	-0.38(-1.80%)
Sep 27, 2002	22.13	22.37	21.35	21.38	1,719,157	-0.94(-4.22%)
Sep 26, 2002	22.09	22.53	21.93	22.32	2,114,128	+0.74(+3.41%)
Sep 25, 2002	21.01	21.89	21.01	21.58	1,397,534	+0.58(+2.75%)
Sep 24, 2002	21.10	21.64	20.97	21.01	1,476,557	-0.30(-1.39%)
Sep 23, 2002	21.20	21.49	20.99	21.30	1,414,561	+0.01(+0.06%)
Sep 20, 2002	21.37	21.63	21.26	21.29	43,659	-0.08(-0.39%)
Sep 19, 2002	21.78	21.78	21.37	21.37	87,318	-0.58(-2.66%)
Sep 18, 2002	21.54	22.09	21.25	21.95	1,454,582	+0.28(+1.30%)
Sep 17, 2002	22.57	22.64	21.67	21.67	1,616,412	-0.73(-3.25%)
Sep 16, 2002	22.61	22.70	22.06	22.40	1,413,688	-0.17(-0.76%)
Sep 13, 2002	22.52	22.78	22.26	22.57	2,289,056	-0.12(-0.55%)
Sep 12, 2002	23.77	23.77	22.63	22.70	1,489,800	-1.08(-4.54%)
Sep 11, 2002	23.84	24.26	23.72	23.77	1,367,409	-0.07(-0.29%)
Sep 10, 2002	24.07	24.29	23.60	23.84	994,122	-0.21(-0.89%)
Sep 09, 2002	23.61	24.12	23.43	24.06	1,416,453	+0.38(+1.60%)
Sep 06, 2002	23.50	23.91	23.29	23.68	985,244	+0.39(+1.68%)
Sep 05, 2002	23.64	23.64	23.18	23.29	2,492,800	-0.52(-2.19%)
Sep 04, 2002	23.53	23.84	23.19	23.81	2,912,802	-0.55(-2.26%)
Sep 03, 2002	25.08	25.11	24.36	24.36	14,553	-1.10(-4.32%)
Aug 30, 2002	25.42	25.69	25.34	25.46	1,755,249	-0.03(-0.13%)
Aug 29, 2002	25.39	25.80	24.99	25.49	2,136,103	+0.00(+0.00%)
Aug 28, 2002	25.77	26.10	25.35	25.49	87,318	-0.56(-2.16%)
Aug 27, 2002	26.45	26.53	25.96	26.06	1,759,324	-0.05(-0.21%)
Aug 26, 2002	25.94	26.21	25.46	26.11	1,273,541	-0.07(-0.26%)
Aug 23, 2002	26.39	26.49	26.12	26.18	1,114,476	-0.27(-1.04%)
Aug 22, 2002	25.38	26.52	25.27	26.45	2,438,517	+1.02(+4.00%)
Aug 21, 2002	25.05	25.70	24.86	25.44	1,698,346	+0.58(+2.35%)
Aug 20, 2002	25.36	25.47	24.67	24.85	1,385,309	+0.25(+1.03%)
Aug 16, 2002	24.64	24.98	24.50	24.60	828,944	-0.12(-0.50%)
Aug 15, 2002	24.48	24.82	24.11	24.72	2,468,060	+0.29(+1.18%)
Aug 14, 2002	23.57	24.46	23.19	24.43	1,575,372	+1.02(+4.37%)
Aug 13, 2002	24.10	24.23	23.41	23.41	1,754,812	-0.86(-3.54%)
Aug 12, 2002	23.88	24.41	23.70	24.27	1,012,022	+1.37(+5.97%)
Aug 07, 2002	23.02	23.23	22.45	22.90	1,534,187	+0.05(+0.24%)
Aug 06, 2002	22.68	23.34	22.68	22.85	1,446,578	+0.38(+1.68%)
Aug 05, 2002	23.33	23.51	22.28	22.47	1,563,875	-0.79(-3.40%)
Aug 02, 2002	23.91	24.12	23.08	23.26	2,389,764	-0.69(-2.87%)
Aug 01, 2002	24.39	24.87	23.91	23.95	2,413,776	-1.26(-5.01%)
Jul 31, 2002	24.98	25.25	24.73	25.21	1,075,765	+0.32(+1.27%)
Jul 30, 2002	24.74	25.47	24.24	24.89	1,858,139	+0.09(+0.36%)
Jul 29, 2002	23.88	24.88	23.84	24.81	1,643,335	+1.62(+6.99%)
Jul 26, 2002	22.64	23.29	22.59	23.18	1,399,862	+0.57(+2.52%)
Jul 25, 2002	22.68	23.40	22.11	22.61	1,788,575	-0.06(-0.27%)
Jul 24, 2002	20.44	22.90	20.34	22.68	2,446,958	+1.27(+5.94%)
Jul 23, 2002	22.26	22.57	21.40	21.40	1,405,974	-0.80(-3.62%)
Jul 22, 2002	23.36	23.84	21.99	22.21	1,678,263	-1.12(-4.80%)
Jul 19, 2002	22.74	24.81	22.74	23.33	1,454,727	-1.24(-5.03%)
Jul 17, 2002	25.42	25.82	24.39	24.57	1,321,712	-1.14(-4.44%)
Jul 12, 2002	26.28	26.35	25.70	25.71	931,543	-0.65(-2.45%)
Jul 11, 2002	26.13	26.66	25.70	26.35	1,531,859	+0.25(+0.95%)
Jul 10, 2002	27.14	27.35	26.05	26.10	1,824,521	-0.68(-2.54%)
Jul 09, 2002	27.28	27.28	26.78	26.78	1,654,687	-0.49(-1.81%)
Jul 08, 2002	27.29	27.29	27.28	27.28	945,514	-0.60(-2.17%)
Jul 05, 2002	27.14	28.10	27.14	27.88	742,353	+0.97(+3.60%)
Jul 04, 2002	27.20	27.36	26.17	26.92	2,034,377	+0.00(+0.00%)
Jul 03, 2002	27.20	27.36	26.17	26.92	2,034,377	-0.57(-2.08%)
Jul 02, 2002	28.55	28.62	27.49	27.49	1,693,107	-1.17(-4.08%)