Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.12	15.40	15.12	15.39	2,725,143	+0.28(+1.88%)
May 29, 2003	15.17	15.25	14.94	15.10	2,896,129	-0.07(-0.44%)
May 28, 2003	15.17	15.25	15.10	15.17	1,610,777	-0.15(-0.96%)
May 27, 2003	15.05	15.39	14.98	15.32	1,946,446	+0.23(+1.51%)
May 23, 2003	15.04	15.13	14.86	15.09	1,122,639	+0.06(+0.41%)
May 22, 2003	14.94	15.12	14.89	15.03	1,091,120	+0.12(+0.78%)
May 21, 2003	14.81	14.98	14.76	14.91	1,784,127	+0.10(+0.65%)
May 20, 2003	14.72	14.90	14.68	14.81	2,521,653	+0.14(+0.93%)
May 19, 2003	15.05	15.10	14.62	14.68	2,005,936	-0.42(-2.79%)
May 16, 2003	15.10	15.11	14.86	15.10	1,226,058	+0.01(+0.03%)
May 15, 2003	15.11	15.25	15.07	15.09	2,269,310	+0.17(+1.16%)
May 14, 2003	15.07	15.10	14.81	14.92	1,067,088	-0.07(-0.44%)
May 13, 2003	15.08	15.14	14.92	14.99	1,163,415	-0.17(-1.11%)
May 12, 2003	14.90	15.22	14.88	15.15	1,144,898	+0.22(+1.50%)
May 09, 2003	14.52	14.95	14.52	14.93	1,248,121	+0.41(+2.80%)
May 08, 2003	14.64	14.72	14.45	14.52	1,031,039	-0.24(-1.62%)
May 07, 2003	14.86	14.88	14.58	14.76	1,312,930	-0.10(-0.65%)
May 06, 2003	14.79	14.96	14.72	14.86	1,545,574	+0.05(+0.31%)
May 05, 2003	14.89	14.98	14.67	14.81	1,231,770	-0.08(-0.55%)
May 02, 2003	14.43	14.90	14.43	14.89	1,716,166	+0.44(+3.06%)
May 01, 2003	14.51	14.58	14.29	14.45	1,142,141	-0.14(-0.94%)
Apr 30, 2003	14.49	14.69	14.43	14.59	2,333,923	+0.00(+0.00%)
Apr 29, 2003	14.48	14.68	14.33	14.59	2,240,353	+0.22(+1.52%)
Apr 28, 2003	13.96	14.49	13.87	14.37	1,401,181	+0.49(+3.51%)
Apr 25, 2003	14.02	14.04	13.81	13.88	1,049,950	-0.22(-1.58%)
Apr 24, 2003	14.26	14.27	13.83	14.11	1,317,264	-0.17(-1.17%)
Apr 23, 2003	14.43	14.43	14.26	14.27	1,714,984	-0.11(-0.78%)
Apr 22, 2003	14.02	14.47	13.76	14.39	1,899,759	+0.37(+2.61%)
Apr 21, 2003	14.20	14.31	13.91	14.02	1,914,337	-0.11(-0.75%)
Apr 17, 2003	12.92	14.30	12.92	14.13	6,022,144	+1.92(+15.72%)
Apr 16, 2003	12.36	12.58	12.21	12.21	1,543,604	-0.05(-0.37%)
Apr 15, 2003	12.11	12.34	12.10	12.25	2,332,347	+0.14(+1.17%)
Apr 14, 2003	12.13	12.18	12.07	12.11	2,430,644	-0.02(-0.13%)
Apr 11, 2003	12.31	12.84	12.07	12.13	1,634,613	-0.07(-0.58%)
Apr 10, 2003	12.24	12.37	12.14	12.20	1,793,189	-0.05(-0.37%)
Apr 09, 2003	12.44	12.60	12.20	12.24	1,354,888	-0.19(-1.55%)
Apr 08, 2003	12.51	12.51	12.29	12.44	1,269,395	-0.10(-0.77%)
Apr 07, 2003	12.64	12.83	12.50	12.53	1,791,022	+0.14(+1.11%)
Apr 04, 2003	12.61	12.65	12.36	12.40	1,591,866	-0.22(-1.73%)
Apr 03, 2003	12.65	12.69	12.46	12.61	2,252,566	-0.02(-0.12%)
Apr 02, 2003	12.54	12.66	12.42	12.63	2,228,731	+0.23(+1.88%)
Apr 01, 2003	12.36	12.44	12.29	12.40	1,710,256	+0.10(+0.83%)
Mar 31, 2003	12.39	12.46	12.28	12.30	1,719,318	-0.24(-1.90%)
Mar 28, 2003	12.45	12.71	12.37	12.53	1,778,808	+0.01(+0.08%)
Mar 27, 2003	12.56	12.63	12.29	12.52	1,133,670	-0.04(-0.28%)
Mar 26, 2003	12.65	12.71	12.52	12.56	2,009,876	-0.13(-1.00%)
Mar 25, 2003	12.50	12.70	12.44	12.69	1,461,065	+0.18(+1.46%)
Mar 24, 2003	12.95	12.97	12.45	12.50	1,372,814	-0.67(-5.05%)
Mar 21, 2003	12.79	13.17	12.72	13.17	2,697,367	+0.43(+3.35%)
Mar 20, 2003	12.87	12.91	12.51	12.74	1,823,131	-0.16(-1.26%)
Mar 19, 2003	12.88	13.00	12.73	12.90	1,174,644	-0.03(-0.20%)
Mar 18, 2003	12.83	13.00	12.67	12.93	1,664,555	+0.10(+0.79%)
Mar 17, 2003	12.18	12.84	12.03	12.83	2,128,857	+0.61(+5.03%)
Mar 14, 2003	12.30	12.38	12.08	12.21	2,381,200	-0.08(-0.66%)
Mar 13, 2003	12.18	12.32	11.97	12.30	2,141,071	+0.44(+3.73%)
Mar 12, 2003	11.89	12.06	11.60	11.85	1,947,431	-0.03(-0.21%)
Mar 11, 2003	12.18	12.35	11.85	11.88	1,420,289	-0.20(-1.64%)
Mar 10, 2003	12.49	12.49	12.06	12.08	1,207,541	-0.47(-3.72%)
Mar 07, 2003	12.36	12.72	12.22	12.54	1,582,017	+0.11(+0.86%)
Mar 06, 2003	12.67	12.71	12.39	12.44	1,131,109	-0.24(-1.88%)
Mar 05, 2003	12.49	12.73	12.45	12.68	1,147,262	+0.19(+1.50%)
Mar 04, 2003	12.90	12.90	12.44	12.49	1,299,141	-0.42(-3.23%)