Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	18.12	18.14	17.67	17.96	1,684,254	-0.34(-1.86%)
Sep 29, 2003	18.09	18.39	18.03	18.30	1,482,340	+0.21(+1.15%)
Sep 26, 2003	17.98	18.21	17.88	18.09	1,843,815	+0.11(+0.62%)
Sep 25, 2003	18.22	18.32	17.97	17.98	1,722,273	-0.25(-1.37%)
Sep 24, 2003	18.83	18.83	18.22	18.22	2,414,885	-0.57(-3.03%)
Sep 23, 2003	18.64	18.86	18.63	18.79	1,136,822	+0.16(+0.84%)
Sep 22, 2003	18.87	18.76	18.40	18.64	1,339,720	-0.23(-1.24%)
Sep 19, 2003	18.91	18.94	18.75	18.87	819,276	+0.01(+0.05%)
Sep 18, 2003	18.69	18.99	18.60	18.86	1,285,548	+0.25(+1.36%)
Sep 17, 2003	18.70	18.76	18.50	18.61	1,223,103	-0.10(-0.54%)
Sep 16, 2003	18.34	18.72	18.40	18.71	818,094	+0.37(+2.02%)
Sep 15, 2003	18.55	18.55	18.30	18.34	1,091,908	-0.19(-1.04%)
Sep 12, 2003	18.43	18.55	18.25	18.53	1,040,100	-0.01(-0.05%)
Sep 11, 2003	18.54	18.71	18.48	18.54	1,410,045	+0.12(+0.66%)
Sep 10, 2003	18.92	18.92	18.38	18.42	1,564,288	-0.58(-3.05%)
Sep 09, 2003	19.16	19.19	18.97	19.00	848,430	-0.19(-0.98%)
Sep 08, 2003	19.18	19.29	19.06	19.18	1,278,457	-0.07(-0.34%)
Sep 05, 2003	19.29	19.43	19.16	19.25	2,066,412	-0.07(-0.37%)
Sep 04, 2003	19.33	19.42	18.99	19.32	2,379,033	-0.08(-0.42%)
Sep 03, 2003	19.41	19.65	19.40	19.40	2,787,391	-0.02(-0.10%)
Sep 02, 2003	19.38	19.53	19.05	19.42	1,949,401	+0.12(+0.63%)
Aug 29, 2003	19.09	19.32	19.05	19.30	1,129,927	+0.27(+1.44%)
Aug 28, 2003	19.10	19.12	18.68	19.03	1,063,345	-0.07(-0.35%)
Aug 27, 2003	18.88	19.16	18.87	19.09	1,102,152	+0.11(+0.59%)
Aug 26, 2003	18.99	19.02	18.81	18.98	1,645,053	-0.21(-1.08%)
Aug 25, 2003	19.23	19.29	18.96	19.19	1,462,641	-0.10(-0.50%)
Aug 22, 2003	19.49	19.69	19.24	19.29	1,887,152	-0.15(-0.78%)
Aug 21, 2003	19.40	19.52	19.19	19.44	1,450,034	+0.16(+0.84%)
Aug 20, 2003	19.34	19.36	19.23	19.28	1,680,511	-0.06(-0.29%)
Aug 19, 2003	19.31	19.44	19.27	19.33	1,694,891	+0.04(+0.18%)
Aug 18, 2003	19.19	19.34	19.09	19.30	1,783,733	+0.22(+1.14%)
Aug 15, 2003	19.27	19.31	18.97	19.08	887,434	-0.21(-1.08%)
Aug 14, 2003	18.80	19.34	18.75	19.29	2,059,320	+0.50(+2.68%)
Aug 13, 2003	18.86	18.97	18.73	18.78	1,305,247	-0.03(-0.14%)
Aug 12, 2003	18.45	18.83	18.36	18.81	2,361,698	+0.36(+1.95%)
Aug 11, 2003	18.41	18.63	18.33	18.45	1,381,876	+0.07(+0.39%)
Aug 08, 2003	18.24	18.38	18.17	18.38	1,423,835	+0.19(+1.03%)
Aug 07, 2003	17.87	18.33	17.74	18.19	2,148,359	+0.51(+2.87%)
Aug 06, 2003	17.95	17.97	17.58	17.68	1,586,744	-0.28(-1.55%)
Aug 05, 2003	18.28	18.30	17.90	17.96	1,506,964	-0.30(-1.64%)
Aug 04, 2003	18.55	18.55	18.08	18.26	1,985,844	-0.37(-1.99%)
Aug 01, 2003	18.55	18.72	18.27	18.63	1,356,267	+0.05(+0.25%)
Jul 31, 2003	18.25	18.88	18.25	18.58	1,991,950	+0.37(+2.01%)
Jul 30, 2003	18.25	18.36	18.02	18.22	1,318,446	+0.06(+0.34%)
Jul 29, 2003	18.14	18.34	17.94	18.16	1,661,009	+0.03(+0.14%)
Jul 28, 2003	18.48	18.48	18.07	18.13	2,362,486	-0.35(-1.90%)
Jul 25, 2003	18.02	18.54	17.73	18.48	2,497,817	+0.46(+2.56%)
Jul 24, 2003	17.79	18.43	17.74	18.02	3,047,416	+0.28(+1.60%)
Jul 23, 2003	17.55	17.79	17.32	17.74	2,350,273	+0.19(+1.10%)
Jul 22, 2003	17.29	17.62	17.24	17.54	1,962,599	+0.42(+2.43%)
Jul 21, 2003	17.40	17.41	17.12	17.13	2,732,037	-0.40(-2.29%)
Jul 18, 2003	16.63	17.67	16.63	17.53	3,591,893	+1.15(+7.00%)
Jul 17, 2003	16.17	16.50	16.07	16.38	2,878,203	+0.16(+1.00%)
Jul 16, 2003	16.32	16.35	16.04	16.22	1,439,200	-0.02(-0.13%)
Jul 15, 2003	16.47	16.50	16.09	16.24	1,415,364	-0.13(-0.81%)
Jul 14, 2003	16.24	16.60	16.24	16.37	1,773,293	+0.29(+1.80%)
Jul 11, 2003	15.85	16.14	15.85	16.08	1,218,966	+0.33(+2.09%)
Jul 10, 2003	15.89	15.94	15.62	15.75	1,377,148	-0.14(-0.86%)
Jul 09, 2003	15.98	16.20	15.87	15.89	1,757,140	-0.16(-0.98%)
Jul 08, 2003	15.79	16.07	15.79	16.05	1,602,503	+0.14(+0.89%)
Jul 07, 2003	15.64	16.09	15.64	15.90	1,173,856	+0.37(+2.39%)
Jul 03, 2003	15.59	15.76	15.40	15.53	799,183	-0.13(-0.84%)
Jul 02, 2003	15.26	15.69	15.26	15.67	1,551,877	+0.41(+2.66%)