Lincoln National (NY: LNC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	24.59	24.59	24.05	24.31	967,635	-0.33(-1.34%)
Sep 29, 2003	24.78	24.94	24.36	24.64	1,206,015	-0.13(-0.53%)
Sep 26, 2003	24.77	24.83	24.45	24.77	1,518,615	+0.01(+0.03%)
Sep 25, 2003	24.92	24.96	24.81	24.76	1,151,877	-0.15(-0.61%)
Sep 24, 2003	25.06	25.22	24.93	24.92	1,371,629	-0.14(-0.58%)
Sep 23, 2003	24.79	25.10	24.76	25.06	748,320	+0.27(+1.11%)
Sep 22, 2003	25.24	25.24	24.59	24.79	1,038,363	-0.45(-1.77%)
Sep 19, 2003	26.00	26.00	24.10	25.23	2,198,973	-0.77(-2.96%)
Sep 18, 2003	25.08	26.49	25.08	26.00	2,180,490	+0.99(+3.96%)
Sep 17, 2003	24.98	25.07	24.86	25.01	767,821	-0.01(-0.03%)
Sep 16, 2003	24.74	25.03	24.74	25.02	812,353	+0.43(+1.76%)
Sep 15, 2003	24.72	24.76	24.39	24.59	827,198	-0.23(-0.94%)
Sep 12, 2003	24.63	24.87	24.59	24.82	702,769	+0.11(+0.45%)
Sep 11, 2003	24.87	24.98	24.62	24.71	554,036	-0.03(-0.11%)
Sep 10, 2003	25.01	25.12	24.70	24.74	752,831	-0.38(-1.50%)
Sep 09, 2003	25.26	25.28	25.00	25.11	573,537	-0.21(-0.84%)
Sep 08, 2003	25.40	25.51	25.21	25.33	663,039	+0.00(+0.00%)
Sep 05, 2003	25.42	25.42	25.24	25.33	1,033,124	-0.14(-0.57%)
Sep 04, 2003	25.48	25.57	25.22	25.47	1,034,434	-0.06(-0.24%)
Sep 03, 2003	25.29	25.71	25.25	25.53	1,214,601	+0.31(+1.23%)
Sep 02, 2003	24.46	25.25	24.41	25.22	1,505,518	+0.89(+3.64%)
Aug 29, 2003	24.13	24.34	24.05	24.34	916,990	+0.18(+0.74%)
Aug 28, 2003	24.26	24.32	23.95	24.16	886,429	-0.02(-0.09%)
Aug 27, 2003	24.36	24.37	24.10	24.18	606,427	-0.25(-1.01%)
Aug 26, 2003	24.26	24.49	23.91	24.43	747,156	+0.14(+0.57%)
Aug 25, 2003	24.36	24.36	23.98	24.29	681,667	-0.07(-0.28%)
Aug 22, 2003	25.01	25.08	24.29	24.36	619,670	-0.48(-1.94%)
Aug 21, 2003	25.05	25.20	24.69	24.84	708,008	-0.16(-0.63%)
Aug 20, 2003	24.70	25.05	24.50	25.00	762,727	+0.23(+0.94%)
Aug 19, 2003	24.91	24.91	24.50	24.76	1,103,124	-0.04(-0.17%)
Aug 18, 2003	24.92	24.97	24.71	24.81	619,816	-0.03(-0.14%)
Aug 15, 2003	24.92	24.92	24.67	24.84	368,775	-0.08(-0.33%)
Aug 14, 2003	24.36	24.94	24.24	24.92	1,269,030	+0.49(+2.03%)
Aug 13, 2003	24.74	24.74	24.35	24.43	815,846	-0.24(-0.97%)
Aug 12, 2003	24.60	24.72	24.43	24.67	1,471,900	+0.22(+0.90%)
Aug 11, 2003	24.30	24.73	24.24	24.45	1,487,763	+0.14(+0.59%)
Aug 08, 2003	24.06	24.60	24.01	24.30	2,015,313	+0.25(+1.06%)
Aug 07, 2003	24.05	24.19	23.80	24.05	1,986,061	-0.14(-0.57%)
Aug 06, 2003	24.04	24.36	23.91	24.19	1,326,078	+0.15(+0.63%)
Aug 05, 2003	24.46	24.70	24.02	24.04	2,173,796	-0.52(-2.13%)
Aug 04, 2003	24.98	24.98	24.07	24.56	2,253,692	-0.37(-1.49%)
Aug 01, 2003	25.66	25.66	24.63	24.93	1,194,809	-0.73(-2.84%)
Jul 31, 2003	25.77	26.01	25.48	25.66	1,225,953	+0.01(+0.05%)
Jul 30, 2003	25.68	25.77	25.30	25.64	1,218,530	-0.03(-0.11%)
Jul 29, 2003	26.23	26.26	25.49	25.67	1,705,477	-0.59(-2.25%)
Jul 28, 2003	26.55	26.55	26.07	26.26	872,312	-0.16(-0.62%)
Jul 25, 2003	25.65	26.46	25.58	26.43	1,112,293	+0.93(+3.67%)
Jul 24, 2003	25.33	26.04	25.33	25.49	896,907	+0.16(+0.62%)
Jul 23, 2003	25.42	25.56	25.13	25.33	993,248	-0.09(-0.35%)
Jul 22, 2003	25.29	25.70	25.16	25.42	949,589	+0.23(+0.90%)
Jul 21, 2003	25.57	25.57	25.11	25.20	1,442,939	-0.37(-1.45%)
Jul 18, 2003	25.22	25.60	24.92	25.57	1,149,403	+0.35(+1.39%)
Jul 17, 2003	25.60	25.67	25.15	25.22	940,566	-0.46(-1.79%)
Jul 16, 2003	25.73	25.91	25.47	25.68	1,019,299	+0.12(+0.46%)
Jul 15, 2003	26.11	26.17	25.40	25.56	1,595,019	-0.35(-1.35%)
Jul 14, 2003	25.79	26.15	25.71	25.91	1,119,715	+0.42(+1.64%)
Jul 11, 2003	25.40	25.53	25.25	25.49	1,165,557	+0.10(+0.38%)
Jul 10, 2003	25.91	25.92	25.25	25.40	1,287,949	-0.75(-2.86%)
Jul 09, 2003	26.32	26.32	26.02	26.15	2,188,495	-0.17(-0.65%)
Jul 08, 2003	25.86	26.39	25.77	26.32	1,423,584	+0.22(+0.84%)
Jul 07, 2003	25.18	26.11	25.11	26.10	1,730,654	+1.15(+4.60%)
Jul 03, 2003	24.94	25.29	24.80	24.95	579,940	-0.06(-0.25%)
Jul 02, 2003	24.54	25.09	24.54	25.01	2,259,659	+0.47(+1.90%)