Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.18	19.30	18.97	19.23	1,746,976	+0.03(+0.13%)
May 27, 2005	18.83	19.40	18.82	19.20	2,043,588	+0.38(+2.00%)
May 26, 2005	18.74	18.86	18.66	18.83	857,929	+0.13(+0.71%)
May 25, 2005	18.67	18.75	18.50	18.69	1,416,488	-0.08(-0.41%)
May 24, 2005	18.84	18.84	18.61	18.77	1,331,208	-0.14(-0.73%)
May 23, 2005	18.83	19.04	18.83	18.91	1,146,465	+0.03(+0.16%)
May 20, 2005	18.79	18.96	18.74	18.88	1,176,205	-0.20(-1.04%)
May 19, 2005	19.10	19.25	18.97	19.08	762,406	-0.03(-0.13%)
May 18, 2005	18.90	19.18	18.87	19.10	1,473,408	+0.24(+1.27%)
May 17, 2005	18.66	18.87	18.52	18.86	1,551,205	+0.09(+0.49%)
May 16, 2005	18.54	18.79	18.53	18.77	1,405,459	+0.26(+1.43%)
May 13, 2005	18.60	18.68	18.43	18.51	2,518,049	-0.09(-0.49%)
May 12, 2005	18.72	18.86	18.51	18.60	1,751,309	-0.14(-0.73%)
May 11, 2005	18.71	18.77	18.33	18.74	3,140,225	+0.05(+0.27%)
May 10, 2005	18.93	18.93	18.61	18.68	1,353,069	-0.38(-1.97%)
May 09, 2005	18.89	19.06	18.69	19.06	1,248,487	+0.13(+0.67%)
May 06, 2005	18.91	19.05	18.81	18.93	1,410,777	+0.18(+0.95%)
May 05, 2005	18.94	19.09	18.65	18.76	1,964,413	-0.25(-1.31%)
May 04, 2005	18.71	19.03	18.62	19.00	2,339,018	+0.37(+1.99%)
May 03, 2005	18.53	18.81	18.46	18.63	3,209,946	+0.07(+0.38%)
May 02, 2005	18.48	18.64	18.40	18.56	2,518,837	+0.10(+0.55%)
Apr 29, 2005	17.97	18.48	17.95	18.46	4,207,318	+0.56(+3.12%)
Apr 28, 2005	17.87	18.07	17.77	17.90	3,254,261	-0.06(-0.31%)
Apr 27, 2005	17.49	17.98	17.32	17.96	3,678,892	+0.34(+1.93%)
Apr 26, 2005	17.84	17.97	17.55	17.62	1,782,428	-0.21(-1.20%)
Apr 25, 2005	17.85	17.94	17.67	17.83	2,878,080	+0.01(+0.03%)
Apr 22, 2005	18.28	18.28	17.60	17.83	2,921,410	-0.50(-2.72%)
Apr 21, 2005	18.23	18.48	17.92	18.32	3,301,727	+0.14(+0.75%)
Apr 20, 2005	18.48	18.63	17.75	18.19	3,029,537	-0.32(-1.73%)
Apr 19, 2005	18.42	18.57	18.13	18.51	2,968,284	+0.07(+0.36%)
Apr 18, 2005	18.12	18.48	18.10	18.44	2,460,342	+0.32(+1.79%)
Apr 15, 2005	18.48	18.48	18.07	18.12	2,894,230	-0.56(-2.99%)
Apr 14, 2005	19.17	19.17	18.67	18.67	2,269,888	-0.48(-2.52%)
Apr 13, 2005	19.55	19.56	19.11	19.16	851,035	-0.49(-2.48%)
Apr 12, 2005	19.51	19.73	19.22	19.64	1,579,369	+0.06(+0.31%)
Apr 11, 2005	19.30	19.72	19.21	19.58	1,862,391	+0.44(+2.28%)
Apr 08, 2005	19.49	19.49	19.14	19.15	641,280	-0.21(-1.08%)
Apr 07, 2005	19.11	19.40	19.04	19.35	1,076,744	+0.28(+1.49%)
Apr 06, 2005	19.07	19.26	19.02	19.07	964,677	+0.06(+0.29%)
Apr 05, 2005	18.88	19.08	18.88	19.01	992,645	+0.10(+0.54%)
Apr 04, 2005	18.92	19.01	18.74	18.91	1,253,608	-0.01(-0.03%)
Apr 01, 2005	19.23	19.28	18.91	18.92	2,490,869	-0.27(-1.40%)
Mar 31, 2005	19.27	19.39	19.16	19.19	1,491,528	-0.08(-0.42%)
Mar 30, 2005	19.01	19.30	19.01	19.27	1,499,406	+0.26(+1.36%)
Mar 29, 2005	19.40	19.45	18.99	19.01	2,198,394	-0.48(-2.47%)
Mar 28, 2005	19.59	19.65	19.48	19.49	1,047,595	-0.11(-0.57%)
Mar 24, 2005	19.62	19.79	19.60	19.60	600,707	+0.01(+0.03%)
Mar 23, 2005	19.75	19.80	19.56	19.60	1,739,886	-0.20(-1.00%)
Mar 22, 2005	20.00	20.25	19.76	19.80	1,791,094	-0.09(-0.46%)
Mar 21, 2005	19.81	20.02	19.75	19.89	1,136,027	+0.08(+0.41%)
Mar 18, 2005	19.93	20.10	19.69	19.81	1,693,208	-0.12(-0.61%)
Mar 17, 2005	19.74	20.00	19.71	19.93	1,187,432	+0.10(+0.51%)
Mar 16, 2005	20.06	20.07	19.79	19.83	1,327,662	-0.24(-1.19%)
Mar 15, 2005	20.21	20.26	20.07	20.07	1,235,291	-0.06(-0.28%)
Mar 14, 2005	20.17	20.45	20.06	20.12	1,402,505	+0.05(+0.23%)
Mar 11, 2005	20.34	20.49	20.01	20.08	2,686,050	-0.28(-1.40%)
Mar 10, 2005	20.27	20.56	20.27	20.36	1,817,683	+0.09(+0.45%)
Mar 09, 2005	20.16	20.36	20.12	20.27	2,466,053	+0.02(+0.08%)
Mar 08, 2005	20.46	20.54	20.23	20.25	2,278,751	-0.21(-1.02%)
Mar 07, 2005	20.20	20.64	20.16	20.46	2,366,198	+0.35(+1.72%)
Mar 04, 2005	19.79	20.14	19.75	20.12	1,186,644	+0.40(+2.01%)
Mar 03, 2005	19.75	19.81	19.58	19.72	1,451,349	-0.02(-0.08%)
Mar 02, 2005	19.75	19.83	19.62	19.74	1,041,292	-0.14(-0.72%)