Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	22.79	23.21	22.24	22.66	475,830	-0.16(-0.72%)
Dec 30, 2008	22.03	22.92	21.82	22.82	321,261	+1.00(+4.60%)
Dec 29, 2008	22.06	22.06	21.24	21.82	365,565	-0.35(-1.58%)
Dec 26, 2008	21.55	22.20	21.37	22.17	0	+0.39(+1.80%)
Dec 24, 2008	21.75	22.04	21.37	21.77	389,489	+0.11(+0.53%)
Dec 23, 2008	22.15	22.82	21.47	21.66	446,846	-0.31(-1.41%)
Dec 22, 2008	22.33	22.33	21.05	21.97	688,429	-0.33(-1.46%)
Dec 19, 2008	21.94	23.46	21.94	22.30	827,825	+0.20(+0.92%)
Dec 18, 2008	23.00	23.46	21.79	22.09	943,865	-1.36(-5.81%)
Dec 17, 2008	23.49	23.83	23.20	23.46	347,868	-0.40(-1.68%)
Dec 16, 2008	22.22	23.99	22.22	23.86	692,089	+2.05(+9.39%)
Dec 15, 2008	22.70	23.02	21.30	21.81	399,821	-0.73(-3.26%)
Dec 12, 2008	21.20	22.85	20.82	22.54	0	+1.00(+4.62%)
Dec 11, 2008	21.93	22.78	20.95	21.55	520,880	-0.53(-2.40%)
Dec 10, 2008	22.75	22.90	21.66	22.08	400,335	+0.20(+0.93%)
Dec 09, 2008	21.84	22.63	21.39	21.87	900,737	-0.18(-0.81%)
Dec 08, 2008	21.12	22.64	20.72	22.05	437,207	+1.49(+7.22%)
Dec 05, 2008	19.59	21.01	18.60	20.57	0	+0.73(+3.66%)
Dec 04, 2008	20.19	21.56	19.39	19.84	351,083	-0.83(-4.03%)
Dec 03, 2008	19.80	21.17	19.20	20.67	420,281	+0.56(+2.80%)
Dec 02, 2008	19.33	20.22	18.85	20.11	357,340	+1.30(+6.90%)
Dec 01, 2008	20.85	21.07	18.72	18.81	476,042	-2.41(-11.35%)
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%)