Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	21.12	21.22	20.74	21.22	221,167	-0.18(-0.84%)
Nov 26, 2008	18.88	21.46	18.86	21.40	397,470	+1.61(+8.12%)
Nov 25, 2008	20.16	20.22	19.24	19.79	504,032	-0.16(-0.82%)
Nov 24, 2008	18.91	20.51	18.27	19.95	602,936	+1.22(+6.54%)
Nov 21, 2008	18.22	19.23	17.06	18.73	712,287	+0.87(+4.84%)
Nov 20, 2008	18.04	20.00	17.79	17.87	601,937	-0.28(-1.53%)
Nov 19, 2008	18.89	19.91	18.03	18.14	354,241	-1.23(-6.36%)
Nov 18, 2008	18.19	19.42	18.19	19.38	472,171	+1.22(+6.70%)
Nov 17, 2008	18.31	19.02	17.95	18.16	227,404	-0.26(-1.42%)
Nov 14, 2008	20.04	20.60	18.41	18.42	0	-2.08(-10.15%)
Nov 13, 2008	18.53	20.54	17.23	20.50	338,262	+2.06(+11.20%)
Nov 12, 2008	19.00	19.18	18.43	18.44	257,655	-1.00(-5.12%)
Nov 11, 2008	19.24	20.40	18.80	19.43	269,279	-0.02(-0.08%)
Nov 10, 2008	20.56	20.62	19.26	19.45	187,357	-0.60(-2.97%)
Nov 07, 2008	19.89	20.35	19.51	20.04	0	+0.41(+2.08%)
Nov 06, 2008	20.24	20.54	19.59	19.64	353,765	-1.18(-5.68%)
Nov 05, 2008	21.31	21.65	20.69	20.82	454,293	-0.85(-3.92%)
Nov 04, 2008	21.39	22.43	21.16	21.67	802,354	+0.43(+2.04%)
Nov 03, 2008	18.78	21.78	18.78	21.24	683,342	+2.43(+12.93%)
Oct 31, 2008	18.79	21.15	18.42	18.80	0	+0.25(+1.36%)
Oct 30, 2008	18.17	19.15	18.10	18.55	270,145	+1.00(+5.67%)
Oct 29, 2008	17.60	18.35	17.02	17.56	388,281	+0.10(+0.56%)
Oct 28, 2008	16.56	17.49	15.56	17.46	465,209	+1.38(+8.58%)
Oct 27, 2008	16.76	17.40	16.08	16.08	240,168	-0.87(-5.15%)
Oct 24, 2008	16.52	17.59	16.22	16.95	0	-0.92(-5.16%)
Oct 23, 2008	17.78	18.28	16.80	17.87	337,391	+0.20(+1.16%)
Oct 22, 2008	18.13	18.60	17.29	17.67	305,577	-0.74(-4.03%)
Oct 21, 2008	18.16	18.92	18.00	18.41	261,259	-0.07(-0.40%)
Oct 20, 2008	18.09	18.53	17.60	18.49	268,184	+0.59(+3.28%)
Oct 17, 2008	17.93	19.20	17.44	17.90	0	-0.74(-3.98%)
Oct 16, 2008	17.85	18.77	17.01	18.64	707,333	+0.72(+4.01%)
Oct 15, 2008	19.25	19.54	17.92	17.92	333,052	-1.68(-8.58%)
Oct 14, 2008	20.98	20.98	19.14	19.60	369,877	-0.57(-2.83%)
Oct 13, 2008	19.60	20.78	19.34	20.17	899,367	+0.94(+4.88%)
Oct 10, 2008	16.18	20.02	16.18	19.24	0	+1.47(+8.27%)
Oct 09, 2008	18.89	19.05	17.67	17.77	517,948	-1.00(-5.35%)
Oct 08, 2008	19.09	19.69	18.19	18.77	786,378	-1.03(-5.19%)
Oct 07, 2008	20.00	20.30	19.71	19.80	994,650	+0.31(+1.59%)
Oct 06, 2008	19.69	20.08	18.50	19.49	638,903	-0.76(-3.75%)
Oct 03, 2008	21.06	21.76	20.15	20.25	0	-0.45(-2.17%)
Oct 02, 2008	21.94	22.16	20.61	20.70	351,518	-1.34(-6.07%)
Oct 01, 2008	21.88	22.35	21.68	22.04	368,944	-0.07(-0.33%)
Sep 30, 2008	21.91	22.23	21.40	22.11	445,014	+0.58(+2.69%)
Sep 29, 2008	21.91	22.34	20.70	21.53	534,626	-0.87(-3.86%)
Sep 26, 2008	22.29	22.70	21.79	22.39	0	-0.31(-1.37%)
Sep 25, 2008	22.29	22.81	22.24	22.70	311,152	+0.42(+1.90%)
Sep 24, 2008	23.37	23.39	22.14	22.28	354,807	-1.09(-4.68%)
Sep 23, 2008	23.36	24.04	22.84	23.37	335,761	-0.03(-0.14%)
Sep 22, 2008	25.59	25.59	22.99	23.41	370,671	-2.63(-10.09%)
Sep 19, 2008	25.10	26.12	24.08	26.03	0	+1.96(+8.14%)
Sep 18, 2008	23.64	26.12	23.28	24.08	1,718,647	+0.78(+3.33%)
Sep 17, 2008	22.30	23.50	22.03	23.30	830,026	+0.64(+2.81%)
Sep 16, 2008	20.97	22.66	20.97	22.66	589,452	+1.27(+5.91%)
Sep 15, 2008	22.35	22.43	21.22	21.40	325,797	-1.19(-5.27%)
Sep 12, 2008	21.95	22.68	21.37	22.59	0	+0.55(+2.48%)
Sep 11, 2008	21.07	22.04	21.07	22.04	491,141	+0.26(+1.20%)
Sep 10, 2008	22.00	23.04	21.64	21.78	537,213	-0.02(-0.07%)
Sep 09, 2008	22.79	23.24	21.69	21.80	332,982	-0.95(-4.16%)
Sep 08, 2008	22.17	23.03	21.73	22.75	426,323	+1.28(+5.97%)
Sep 05, 2008	21.08	21.56	20.88	21.46	0	+0.03(+0.15%)
Sep 04, 2008	22.19	22.28	21.41	21.43	302,078	-0.91(-4.09%)
Sep 03, 2008	22.70	22.88	22.09	22.35	352,753	-0.49(-2.14%)