Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	31.33	31.67	31.19	31.67	1,351,656	+0.30(+0.95%)
Sep 29, 2004	30.96	31.39	30.71	31.37	604,001	+0.44(+1.44%)
Sep 28, 2004	31.00	31.04	30.75	30.93	929,004	+0.08(+0.26%)
Sep 27, 2004	31.49	31.50	30.85	30.85	1,202,363	-0.56(-1.78%)
Sep 24, 2004	31.33	31.63	31.25	31.41	964,917	+0.07(+0.24%)
Sep 23, 2004	31.43	31.44	31.08	31.33	966,253	+0.05(+0.15%)
Sep 22, 2004	31.60	31.60	31.00	31.29	1,161,403	-0.34(-1.09%)
Sep 21, 2004	31.43	31.72	31.37	31.63	965,808	+0.20(+0.64%)
Sep 20, 2004	31.67	31.67	31.29	31.43	794,105	-0.24(-0.77%)
Sep 17, 2004	31.84	31.89	31.56	31.67	961,356	+0.01(+0.02%)
Sep 16, 2004	31.53	31.75	31.48	31.66	552,802	+0.30(+0.97%)
Sep 15, 2004	31.50	31.79	31.28	31.36	958,684	-0.31(-0.98%)
Sep 14, 2004	31.84	31.91	31.54	31.67	903,033	-0.17(-0.53%)
Sep 13, 2004	31.43	31.84	31.18	31.84	866,823	+0.42(+1.33%)
Sep 10, 2004	31.27	31.52	31.12	31.42	545,530	+0.15(+0.50%)
Sep 09, 2004	31.30	31.40	31.04	31.27	892,051	-0.13(-0.41%)
Sep 08, 2004	31.95	31.95	31.31	31.39	900,362	-0.55(-1.73%)
Sep 07, 2004	31.33	31.97	31.33	31.95	1,432,239	+0.73(+2.33%)
Sep 03, 2004	31.25	31.47	31.13	31.22	659,355	+0.03(+0.11%)
Sep 02, 2004	30.76	31.30	30.69	31.19	836,845	+0.49(+1.60%)
Sep 01, 2004	30.52	30.75	30.32	30.69	800,338	+0.17(+0.55%)
Aug 31, 2004	30.57	30.57	30.14	30.52	829,425	+0.20(+0.64%)
Aug 30, 2004	30.64	30.72	30.29	30.33	615,428	-0.30(-0.99%)
Aug 27, 2004	30.74	30.91	30.58	30.63	759,230	-0.16(-0.53%)
Aug 26, 2004	30.56	30.84	30.46	30.79	962,098	+0.12(+0.40%)
Aug 25, 2004	30.12	30.70	29.87	30.67	1,201,175	+0.73(+2.45%)
Aug 24, 2004	29.85	29.99	29.73	29.94	698,385	+0.16(+0.52%)
Aug 23, 2004	30.04	30.23	29.72	29.78	789,802	-0.25(-0.83%)
Aug 20, 2004	29.79	30.16	29.63	30.03	1,147,008	+0.24(+0.81%)
Aug 19, 2004	29.72	29.90	29.55	29.79	1,018,343	+0.05(+0.18%)
Aug 18, 2004	29.44	29.74	29.32	29.74	864,894	+0.30(+1.01%)
Aug 17, 2004	29.28	29.53	29.27	29.44	692,449	+0.28(+0.95%)
Aug 16, 2004	28.87	29.21	28.84	29.16	765,612	+0.33(+1.15%)
Aug 13, 2004	28.81	28.98	28.68	28.83	683,842	+0.09(+0.33%)
Aug 12, 2004	29.08	29.12	28.56	28.74	1,038,971	-0.34(-1.18%)
Aug 11, 2004	29.14	29.14	28.84	29.08	936,572	-0.13(-0.44%)
Aug 10, 2004	28.77	29.24	28.76	29.21	1,232,934	+0.63(+2.19%)
Aug 09, 2004	28.62	28.71	28.36	28.58	751,514	-0.04(-0.14%)
Aug 06, 2004	29.18	29.18	28.62	28.62	1,658,406	-0.65(-2.23%)
Aug 05, 2004	29.82	29.89	29.28	29.28	1,204,737	-0.44(-1.47%)
Aug 04, 2004	29.66	29.88	29.33	29.72	1,035,706	+0.13(+0.46%)
Aug 03, 2004	29.68	29.92	29.51	29.58	1,160,068	-0.09(-0.32%)
Aug 02, 2004	29.45	29.72	29.27	29.68	1,186,483	+0.23(+0.78%)
Jul 30, 2004	29.18	29.51	28.95	29.45	1,791,820	+0.38(+1.30%)
Jul 29, 2004	30.26	30.26	28.89	29.07	2,214,473	+0.48(+1.67%)
Jul 28, 2004	28.60	28.84	28.23	28.59	1,756,203	-0.03(-0.09%)
Jul 27, 2004	28.64	28.73	28.43	28.62	1,503,324	+0.11(+0.40%)
Jul 26, 2004	28.66	28.73	28.33	28.50	1,130,387	+0.05(+0.19%)
Jul 23, 2004	28.81	28.81	28.31	28.45	1,114,656	-0.33(-1.15%)
Jul 22, 2004	29.30	29.34	28.53	28.78	2,244,450	-0.51(-1.75%)
Jul 21, 2004	29.92	29.99	29.29	29.29	1,221,952	-0.44(-1.47%)
Jul 20, 2004	29.38	29.75	28.97	29.73	2,256,916	+0.53(+1.82%)
Jul 19, 2004	29.06	29.31	28.98	29.20	1,538,496	+0.22(+0.74%)
Jul 16, 2004	29.45	29.45	28.98	28.98	1,131,574	-0.22(-0.74%)
Jul 15, 2004	29.55	29.55	29.14	29.20	1,104,713	-0.25(-0.85%)
Jul 14, 2004	29.68	29.80	29.31	29.45	1,054,850	-0.22(-0.75%)
Jul 13, 2004	30.15	30.15	29.63	29.67	905,111	-0.40(-1.32%)
Jul 12, 2004	29.84	30.13	29.66	30.07	1,014,336	+0.28(+0.95%)
Jul 09, 2004	29.97	30.01	29.66	29.78	951,709	-0.01(-0.05%)
Jul 08, 2004	30.29	30.32	29.75	29.80	1,120,741	-0.49(-1.60%)
Jul 07, 2004	30.59	30.69	30.21	30.28	1,071,471	-0.44(-1.43%)
Jul 06, 2004	31.20	31.20	30.63	30.72	946,961	-0.48(-1.53%)
Jul 02, 2004	31.27	31.36	31.06	31.20	817,998	-0.07(-0.22%)