Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	27.63	27.80	27.60	27.74	670,897	+0.14(+0.52%)
Dec 30, 2003	27.42	27.74	27.35	27.60	974,912	+0.18(+0.65%)
Dec 29, 2003	26.94	27.46	26.90	27.42	743,808	+0.48(+1.79%)
Dec 26, 2003	26.97	27.03	26.91	26.94	247,839	+0.22(+0.82%)
Dec 24, 2003	26.81	26.92	26.60	26.72	659,400	-0.12(-0.44%)
Dec 23, 2003	27.05	27.11	26.78	26.83	1,810,259	-0.05(-0.20%)
Dec 22, 2003	27.28	27.28	26.87	26.89	1,867,453	-0.39(-1.44%)
Dec 19, 2003	27.76	27.76	27.13	27.28	1,727,452	-0.37(-1.34%)
Dec 18, 2003	27.24	27.66	27.20	27.65	682,103	+0.38(+1.41%)
Dec 17, 2003	27.21	27.27	26.96	27.27	574,410	+0.03(+0.13%)
Dec 16, 2003	26.92	27.25	26.67	27.23	1,680,446	+0.27(+0.99%)
Dec 15, 2003	27.93	27.93	26.94	26.96	1,233,520	-0.69(-2.51%)
Dec 12, 2003	27.66	27.71	27.60	27.66	962,396	-0.03(-0.12%)
Dec 11, 2003	27.45	27.86	27.31	27.69	1,229,882	+0.33(+1.21%)
Dec 10, 2003	28.04	28.15	27.09	27.36	2,088,951	-0.74(-2.62%)
Dec 09, 2003	28.17	28.18	28.01	28.10	1,035,161	-0.01(-0.05%)
Dec 08, 2003	27.73	28.13	27.69	28.11	1,108,364	+0.28(+1.01%)
Dec 05, 2003	28.07	28.08	27.64	27.83	1,147,802	-0.56(-1.98%)
Dec 04, 2003	28.04	28.39	28.04	28.39	1,380,798	+0.27(+0.95%)
Dec 03, 2003	27.88	28.19	27.82	28.12	1,489,073	+0.21(+0.74%)
Dec 02, 2003	27.53	27.90	27.46	27.92	1,846,351	+0.30(+1.10%)
Dec 01, 2003	27.07	27.61	26.96	27.62	1,398,843	+0.67(+2.50%)
Nov 28, 2003	26.87	27.04	26.83	26.94	258,171	+0.02(+0.08%)
Nov 26, 2003	26.83	26.95	26.69	26.92	817,738	+0.09(+0.33%)
Nov 25, 2003	26.61	26.87	26.59	26.83	1,023,373	+0.27(+1.01%)
Nov 24, 2003	26.32	26.61	26.28	26.56	624,473	+0.38(+1.47%)
Nov 21, 2003	26.25	26.45	26.05	26.18	1,150,859	+0.12(+0.47%)
Nov 20, 2003	25.84	26.34	25.77	26.06	1,243,416	+0.23(+0.88%)
Nov 19, 2003	25.67	25.93	25.66	25.83	743,663	+0.16(+0.64%)
Nov 18, 2003	26.11	26.28	25.66	25.66	1,008,820	-0.31(-1.19%)
Nov 17, 2003	25.82	26.10	25.75	25.97	874,059	-0.23(-0.89%)
Nov 14, 2003	26.39	26.52	26.12	26.21	1,112,002	-0.25(-0.93%)
Nov 13, 2003	26.43	26.56	26.30	26.45	1,122,480	+0.02(+0.08%)
Nov 12, 2003	26.42	26.45	26.25	26.43	1,174,726	+0.09(+0.34%)
Nov 11, 2003	26.15	26.32	26.08	26.34	1,014,496	+0.21(+0.79%)
Nov 10, 2003	26.30	26.42	26.11	26.14	599,296	-0.13(-0.50%)
Nov 07, 2003	26.76	26.82	26.19	26.27	1,016,533	-0.27(-1.04%)
Nov 06, 2003	26.31	26.64	26.07	26.54	1,334,082	+0.17(+0.65%)
Nov 05, 2003	27.42	26.48	26.10	26.37	2,107,143	-0.74(-2.71%)
Nov 04, 2003	27.42	27.42	27.08	27.11	1,532,732	-0.45(-1.62%)
Nov 03, 2003	27.44	27.68	27.42	27.55	1,112,270	+0.12(+0.43%)
Oct 31, 2003	26.52	27.51	26.50	27.44	2,315,834	+1.14(+4.34%)
Oct 30, 2003	27.35	27.79	26.15	26.30	5,045,122	+0.00(+0.00%)
Oct 29, 2003	26.18	26.54	25.97	26.30	1,232,356	+0.05(+0.18%)
Oct 28, 2003	25.84	26.26	25.84	26.25	1,149,985	+0.49(+1.89%)
Oct 27, 2003	26.00	26.06	25.72	25.76	1,532,441	-0.10(-0.40%)
Oct 24, 2003	26.10	26.10	25.38	25.86	1,497,513	-0.24(-0.92%)
Oct 23, 2003	26.06	26.23	25.80	26.10	1,593,709	+0.04(+0.16%)
Oct 22, 2003	26.76	26.76	26.02	26.06	1,570,570	-0.69(-2.59%)
Oct 21, 2003	26.85	26.85	26.51	26.76	822,104	-0.16(-0.59%)
Oct 20, 2003	26.76	26.92	26.67	26.92	1,273,105	+0.28(+1.06%)
Oct 17, 2003	26.63	26.83	26.59	26.63	1,428,532	-0.05(-0.18%)
Oct 16, 2003	26.26	26.79	26.26	26.68	967,781	+0.42(+1.60%)
Oct 15, 2003	26.41	26.41	26.07	26.26	682,103	+0.01(+0.05%)
Oct 14, 2003	26.10	26.26	25.80	26.25	572,373	+0.20(+0.77%)
Oct 13, 2003	25.94	26.26	25.77	26.05	603,662	+0.36(+1.39%)
Oct 10, 2003	25.89	25.91	25.67	25.69	728,237	-0.20(-0.77%)
Oct 09, 2003	25.91	26.20	25.82	25.89	804,204	+0.01(+0.05%)
Oct 08, 2003	25.76	25.88	25.64	25.88	1,064,995	-0.03(-0.11%)
Oct 07, 2003	25.86	26.00	25.62	25.91	928,924	+0.04(+0.16%)
Oct 06, 2003	25.55	25.91	25.46	25.86	739,442	+0.31(+1.21%)
Oct 03, 2003	25.42	25.91	25.40	25.55	1,219,840	+0.68(+2.73%)
Oct 02, 2003	24.94	25.00	24.72	24.87	703,933	-0.08(-0.30%)