Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.12	15.40	15.12	15.39	2,724,653	+0.28(+1.88%)
May 29, 2003	15.17	15.25	14.94	15.11	2,895,609	-0.07(-0.44%)
May 28, 2003	15.17	15.26	15.11	15.17	1,610,488	-0.15(-0.96%)
May 27, 2003	15.05	15.39	14.98	15.32	1,946,096	+0.23(+1.51%)
May 23, 2003	15.04	15.13	14.87	15.09	1,122,437	+0.06(+0.41%)
May 22, 2003	14.94	15.12	14.89	15.03	1,090,924	+0.12(+0.78%)
May 21, 2003	14.81	14.98	14.76	14.91	1,783,807	+0.10(+0.65%)
May 20, 2003	14.72	14.90	14.68	14.82	2,521,200	+0.14(+0.93%)
May 19, 2003	15.05	15.10	14.62	14.68	2,005,576	-0.42(-2.79%)
May 16, 2003	15.10	15.12	14.87	15.10	1,225,838	+0.01(+0.03%)
May 15, 2003	15.11	15.25	15.07	15.09	2,268,903	+0.17(+1.16%)
May 14, 2003	15.07	15.11	14.81	14.92	1,066,896	-0.07(-0.44%)
May 13, 2003	15.08	15.15	14.93	14.99	1,163,206	-0.17(-1.11%)
May 12, 2003	14.90	15.23	14.88	15.16	1,144,693	+0.22(+1.50%)
May 09, 2003	14.53	14.95	14.53	14.93	1,247,896	+0.41(+2.80%)
May 08, 2003	14.64	14.72	14.45	14.53	1,030,854	-0.24(-1.62%)
May 07, 2003	14.86	14.88	14.59	14.76	1,312,694	-0.10(-0.65%)
May 06, 2003	14.79	14.96	14.72	14.86	1,545,296	+0.05(+0.31%)
May 05, 2003	14.90	14.98	14.67	14.82	1,231,549	-0.08(-0.55%)
May 02, 2003	14.43	14.91	14.43	14.90	1,715,858	+0.44(+3.06%)
May 01, 2003	14.52	14.59	14.29	14.46	1,141,935	-0.14(-0.94%)
Apr 30, 2003	14.50	14.69	14.43	14.59	2,333,504	+0.00(+0.00%)
Apr 29, 2003	14.48	14.68	14.33	14.59	2,239,951	+0.22(+1.52%)
Apr 28, 2003	13.96	14.50	13.87	14.37	1,400,929	+0.49(+3.51%)
Apr 25, 2003	14.02	14.04	13.81	13.89	1,049,761	-0.22(-1.58%)
Apr 24, 2003	14.26	14.27	13.84	14.11	1,317,027	-0.17(-1.17%)
Apr 23, 2003	14.43	14.43	14.26	14.28	1,714,676	-0.11(-0.78%)
Apr 22, 2003	14.02	14.47	13.76	14.39	1,899,418	+0.37(+2.61%)
Apr 21, 2003	14.20	14.31	13.92	14.02	1,913,993	-0.11(-0.75%)
Apr 17, 2003	12.93	14.30	12.93	14.13	6,021,062	+1.92(+15.72%)
Apr 16, 2003	12.36	12.59	12.21	12.21	1,543,326	-0.05(-0.37%)
Apr 15, 2003	12.11	12.34	12.10	12.26	2,331,928	+0.14(+1.17%)
Apr 14, 2003	12.13	12.19	12.07	12.11	2,430,208	-0.02(-0.13%)
Apr 11, 2003	12.31	12.85	12.07	12.13	1,634,319	-0.07(-0.58%)
Apr 10, 2003	12.25	12.37	12.14	12.20	1,792,866	-0.05(-0.37%)
Apr 09, 2003	12.44	12.60	12.21	12.25	1,354,645	-0.19(-1.55%)
Apr 08, 2003	12.52	12.52	12.29	12.44	1,269,167	-0.10(-0.77%)
Apr 07, 2003	12.64	12.83	12.51	12.54	1,790,700	+0.14(+1.11%)
Apr 04, 2003	12.62	12.65	12.36	12.40	1,591,580	-0.22(-1.73%)
Apr 03, 2003	12.65	12.69	12.46	12.62	2,252,162	-0.02(-0.12%)
Apr 02, 2003	12.54	12.66	12.42	12.63	2,228,330	+0.23(+1.88%)
Apr 01, 2003	12.36	12.44	12.29	12.40	1,709,949	+0.10(+0.83%)
Mar 31, 2003	12.39	12.46	12.28	12.30	1,719,009	-0.24(-1.90%)
Mar 28, 2003	12.45	12.71	12.37	12.54	1,778,489	+0.01(+0.08%)
Mar 27, 2003	12.56	12.63	12.29	12.53	1,133,466	-0.04(-0.28%)
Mar 26, 2003	12.65	12.71	12.52	12.56	2,009,515	-0.13(-1.00%)
Mar 25, 2003	12.51	12.70	12.44	12.69	1,460,803	+0.18(+1.46%)
Mar 24, 2003	12.95	12.97	12.45	12.51	1,372,568	-0.67(-5.05%)
Mar 21, 2003	12.79	13.17	12.72	13.17	2,696,883	+0.43(+3.35%)
Mar 20, 2003	12.87	12.91	12.51	12.74	1,822,803	-0.16(-1.26%)
Mar 19, 2003	12.89	13.00	12.73	12.91	1,174,433	-0.03(-0.20%)
Mar 18, 2003	12.83	13.00	12.67	12.93	1,664,256	+0.10(+0.79%)
Mar 17, 2003	12.18	12.85	12.03	12.83	2,128,475	+0.61(+5.03%)
Mar 14, 2003	12.30	12.38	12.08	12.22	2,380,772	-0.08(-0.66%)
Mar 13, 2003	12.19	12.32	11.97	12.30	2,140,686	+0.44(+3.73%)
Mar 12, 2003	11.90	12.06	11.60	11.86	1,947,081	-0.03(-0.21%)
Mar 11, 2003	12.18	12.35	11.86	11.88	1,420,034	-0.20(-1.64%)
Mar 10, 2003	12.49	12.49	12.06	12.08	1,207,324	-0.47(-3.72%)
Mar 07, 2003	12.36	12.72	12.22	12.55	1,581,732	+0.11(+0.86%)
Mar 06, 2003	12.67	12.71	12.39	12.44	1,130,906	-0.24(-1.88%)
Mar 05, 2003	12.50	12.73	12.45	12.68	1,147,056	+0.19(+1.50%)
Mar 04, 2003	12.91	12.91	12.44	12.49	1,298,907	-0.42(-3.23%)