Silgan Holdings (NQ: SLGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.302	2.308	2.285	2.302	896,781	-0.00(-0.02%)
Feb 26, 2004	2.328	2.328	2.284	2.302	725,735	-0.03(-1.11%)
Feb 25, 2004	2.261	2.330	2.248	2.328	972,157	+0.08(+3.57%)
Feb 24, 2004	2.282	2.297	2.177	2.248	1,609,954	-0.06(-2.47%)
Feb 23, 2004	2.322	2.376	2.270	2.305	1,236,939	+0.02(+0.95%)
Feb 20, 2004	2.309	2.320	2.260	2.283	502,506	-0.01(-0.27%)
Feb 19, 2004	2.313	2.314	2.264	2.289	548,892	-0.02(-0.79%)
Feb 18, 2004	2.318	2.325	2.277	2.308	507,338	-0.02(-0.65%)
Feb 17, 2004	2.205	2.331	2.205	2.323	1,165,429	+0.09(+3.94%)
Feb 13, 2004	2.221	2.329	2.219	2.235	811,741	+0.00(+0.07%)
Feb 12, 2004	2.303	2.315	2.230	2.233	541,161	-0.09(-3.75%)
Feb 11, 2004	2.344	2.344	2.272	2.320	430,029	-0.02(-0.97%)
Feb 10, 2004	2.273	2.343	2.238	2.343	777,919	+0.09(+3.90%)
Feb 09, 2004	2.235	2.270	2.161	2.255	599,142	+0.01(+0.53%)
Feb 06, 2004	2.052	2.243	2.052	2.243	1,715,287	+0.16(+7.86%)
Feb 05, 2004	2.112	2.121	2.041	2.080	644,561	+0.01(+0.38%)
Feb 04, 2004	2.130	2.147	2.052	2.072	861,026	-0.01(-0.42%)
Feb 03, 2004	2.100	2.168	2.080	2.080	539,228	-0.04(-1.88%)
Feb 02, 2004	2.227	2.227	2.101	2.120	524,733	-0.09(-4.07%)
Jan 30, 2004	2.256	2.256	2.154	2.210	922,873	-0.02(-0.77%)
Jan 29, 2004	2.065	2.251	2.065	2.227	1,852,510	+0.16(+7.84%)
Jan 28, 2004	2.163	2.243	2.063	2.065	1,130,640	-0.09(-4.20%)
Jan 27, 2004	2.160	2.163	2.134	2.156	247,387	+0.01(+0.36%)
Jan 26, 2004	2.095	2.161	2.088	2.148	778,885	+0.04(+1.89%)
Jan 23, 2004	2.147	2.165	2.070	2.108	1,713,354	-0.07(-3.05%)
Jan 22, 2004	2.297	2.297	2.087	2.175	1,060,096	-0.11(-4.97%)
Jan 21, 2004	2.327	2.327	2.277	2.288	1,078,456	-0.04(-1.75%)
Jan 20, 2004	2.317	2.337	2.286	2.329	775,020	+0.01(+0.49%)
Jan 16, 2004	2.310	2.323	2.272	2.318	526,665	+0.02(+0.72%)
Jan 15, 2004	2.317	2.317	2.266	2.301	268,406	-0.02(-0.71%)
Jan 14, 2004	2.314	2.328	2.303	2.318	397,550	+0.00(+0.18%)
Jan 13, 2004	2.309	2.328	2.290	2.314	932,246	-0.01(-0.25%)
Jan 12, 2004	2.261	2.320	2.254	2.320	1,110,163	+0.06(+2.75%)
Jan 09, 2004	2.328	2.328	2.231	2.257	922,186	-0.07(-3.02%)
Jan 08, 2004	2.330	2.345	2.302	2.328	834,161	-0.00(-0.11%)
Jan 07, 2004	2.305	2.341	2.274	2.330	825,377	+0.02(+0.74%)
Jan 06, 2004	2.340	2.354	2.297	2.313	973,123	-0.03(-1.41%)
Jan 05, 2004	2.185	2.364	2.167	2.346	4,481,007	+0.17(+7.95%)
Jan 02, 2004	2.191	2.244	2.171	2.174	460,953	-0.03(-1.15%)
Dec 31, 2003	2.221	2.229	2.194	2.199	499,607	-0.03(-1.32%)
Dec 30, 2003	2.263	2.270	2.221	2.228	786,452	-0.04(-1.64%)
Dec 29, 2003	2.232	2.266	2.196	2.266	926,583	+0.07(+3.06%)
Dec 26, 2003	2.173	2.206	2.168	2.198	110,899	+0.01(+0.57%)
Dec 24, 2003	2.209	2.246	2.150	2.186	190,672	-0.06(-2.65%)
Dec 23, 2003	2.168	2.246	2.136	2.246	1,052,452	+0.11(+5.14%)
Dec 22, 2003	2.077	2.165	2.077	2.136	1,206,402	+0.04(+1.93%)
Dec 19, 2003	2.095	2.108	2.044	2.095	2,216,209	+0.01(+0.67%)
Dec 18, 2003	1.984	2.082	1.943	2.082	5,084,141	+0.13(+6.46%)
Dec 17, 2003	1.959	1.977	1.951	1.955	587,585	-0.04(-2.12%)
Dec 16, 2003	1.969	1.998	1.969	1.998	1,015,865	+0.00(+0.13%)
Dec 15, 2003	1.994	2.024	1.952	1.995	901,893	+0.01(+0.29%)
Dec 12, 2003	1.999	1.999	1.974	1.989	632,385	-0.00(-0.08%)
Dec 11, 2003	1.992	1.992	1.982	1.991	390,409	+0.02(+1.24%)
Dec 10, 2003	1.990	1.992	1.967	1.967	647,499	-0.01(-0.76%)
Dec 09, 2003	1.982	1.990	1.972	1.982	730,741	+0.00(+0.03%)
Dec 08, 2003	1.949	1.985	1.945	1.981	542,929	+0.05(+2.33%)
Dec 05, 2003	1.921	1.938	1.914	1.936	343,047	+0.01(+0.78%)
Dec 04, 2003	1.884	1.945	1.884	1.921	700,823	+0.03(+1.73%)
Dec 03, 2003	1.910	1.910	1.889	1.889	398,410	-0.01(-0.57%)
Dec 02, 2003	1.870	1.908	1.867	1.899	523,196	+0.04(+1.94%)