Darling International Inc (NY: DAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	3.980	3.990	3.770	3.990	537,500	+0.01(+0.25%)
Mar 30, 2005	4.000	4.020	3.920	3.980	98,700	-0.02(-0.50%)
Mar 29, 2005	3.910	4.000	3.870	4.000	2,230,800	+0.09(+2.30%)
Mar 28, 2005	3.900	3.920	3.900	3.910	57,800	+0.01(+0.26%)
Mar 24, 2005	3.880	3.930	3.850	3.900	353,600	+0.01(+0.26%)
Mar 23, 2005	3.840	3.890	3.790	3.890	155,000	+0.00(+0.00%)
Mar 22, 2005	3.870	3.950	3.870	3.890	196,900	-0.06(-1.52%)
Mar 21, 2005	3.970	4.000	3.800	3.950	430,300	+0.01(+0.25%)
Mar 18, 2005	3.880	3.940	3.480	3.940	1,176,900	-0.10(-2.48%)
Mar 17, 2005	4.110	4.200	4.040	4.040	276,400	-0.06(-1.46%)
Mar 16, 2005	4.220	4.220	4.090	4.100	1,087,900	-0.12(-2.84%)
Mar 15, 2005	4.200	4.250	4.120	4.220	70,700	+0.04(+0.96%)
Mar 14, 2005	4.080	4.180	4.080	4.180	34,100	+0.03(+0.72%)
Mar 11, 2005	4.130	4.150	4.000	4.150	51,700	+0.00(+0.00%)
Mar 10, 2005	4.100	4.150	4.010	4.150	67,800	+0.07(+1.72%)
Mar 09, 2005	4.080	4.170	4.030	4.080	107,500	+0.00(+0.00%)
Mar 08, 2005	4.180	4.200	4.070	4.080	199,200	-0.03(-0.73%)
Mar 07, 2005	4.100	4.110	4.000	4.110	110,000	-0.01(-0.24%)
Mar 04, 2005	4.160	4.160	4.050	4.120	68,900	+0.00(+0.00%)
Mar 03, 2005	4.000	4.150	4.000	4.120	141,600	+0.09(+2.23%)
Mar 02, 2005	4.120	4.120	4.030	4.030	132,200	-0.07(-1.71%)
Mar 01, 2005	4.210	4.230	4.100	4.100	111,300	-0.10(-2.38%)
Feb 28, 2005	4.040	4.230	4.000	4.200	243,300	+0.16(+3.96%)
Feb 25, 2005	4.050	4.060	3.980	4.040	373,500	+0.01(+0.25%)
Feb 24, 2005	3.870	4.030	3.850	4.030	172,300	+0.12(+3.07%)
Feb 23, 2005	3.960	3.970	3.850	3.910	303,000	-0.09(-2.25%)
Feb 22, 2005	4.050	4.100	3.950	4.000	962,300	-0.02(-0.50%)
Feb 18, 2005	4.060	4.070	4.020	4.020	100,700	-0.02(-0.50%)
Feb 17, 2005	4.050	4.100	4.000	4.040	454,700	-0.03(-0.74%)
Feb 16, 2005	4.100	4.100	4.000	4.070	218,400	-0.03(-0.73%)
Feb 15, 2005	4.170	4.170	3.930	4.100	585,400	-0.08(-1.91%)
Feb 14, 2005	4.190	4.190	4.150	4.180	67,200	-0.02(-0.48%)
Feb 11, 2005	4.130	4.200	4.130	4.200	137,500	+0.05(+1.20%)
Feb 10, 2005	4.200	4.200	4.050	4.150	175,700	-0.05(-1.19%)
Feb 09, 2005	4.270	4.270	4.200	4.200	122,900	-0.07(-1.64%)
Feb 08, 2005	4.250	4.280	4.230	4.270	355,100	+0.04(+0.95%)
Feb 07, 2005	4.280	4.300	4.220	4.230	188,900	-0.08(-1.86%)
Feb 04, 2005	4.250	4.310	4.200	4.310	305,800	+0.06(+1.41%)
Feb 03, 2005	4.300	4.300	4.200	4.250	111,800	-0.07(-1.62%)
Feb 02, 2005	4.390	4.390	4.150	4.320	306,400	-0.04(-0.92%)
Feb 01, 2005	4.350	4.400	4.340	4.360	200,500	+0.01(+0.23%)
Jan 31, 2005	4.350	4.440	4.330	4.350	847,100	+0.02(+0.46%)
Jan 28, 2005	4.320	4.360	4.320	4.330	437,500	-0.02(-0.46%)
Jan 27, 2005	4.350	4.350	4.270	4.350	365,700	+0.03(+0.69%)
Jan 26, 2005	4.170	4.320	4.160	4.320	118,000	+0.15(+3.60%)
Jan 25, 2005	4.300	4.330	4.160	4.170	54,700	-0.11(-2.57%)
Jan 24, 2005	4.400	4.400	4.270	4.280	1,163,900	-0.07(-1.61%)
Jan 21, 2005	4.310	4.350	4.240	4.350	209,800	+0.08(+1.87%)
Jan 20, 2005	4.350	4.350	4.230	4.270	109,100	-0.05(-1.16%)
Jan 19, 2005	4.220	4.350	4.200	4.320	245,600	+0.06(+1.41%)
Jan 18, 2005	4.240	4.280	4.180	4.260	98,300	-0.03(-0.70%)
Jan 14, 2005	4.300	4.320	4.250	4.290	82,200	+0.03(+0.70%)
Jan 13, 2005	4.310	4.330	4.240	4.260	98,400	-0.04(-0.93%)
Jan 12, 2005	4.270	4.330	4.170	4.300	138,000	+0.03(+0.70%)
Jan 11, 2005	4.230	4.330	4.200	4.270	102,500	+0.02(+0.47%)
Jan 10, 2005	4.200	4.330	4.200	4.250	131,900	+0.04(+0.95%)
Jan 07, 2005	4.430	4.450	4.180	4.210	418,200	-0.22(-4.97%)
Jan 06, 2005	4.380	4.550	4.380	4.430	470,100	+0.05(+1.14%)
Jan 05, 2005	4.400	4.490	4.370	4.380	191,500	-0.06(-1.35%)
Jan 04, 2005	4.480	4.500	4.390	4.440	385,500	-0.04(-0.89%)