Dover Corp (NY: DOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.18	19.30	18.97	19.22	1,747,290	+0.03(+0.13%)
May 27, 2005	18.82	19.39	18.81	19.20	2,043,955	+0.38(+2.00%)
May 26, 2005	18.74	18.86	18.66	18.82	858,083	+0.13(+0.71%)
May 25, 2005	18.67	18.75	18.50	18.69	1,416,743	-0.08(-0.41%)
May 24, 2005	18.83	18.83	18.61	18.77	1,331,447	-0.14(-0.72%)
May 23, 2005	18.82	19.04	18.82	18.90	1,146,671	+0.03(+0.16%)
May 20, 2005	18.78	18.96	18.74	18.87	1,176,417	-0.20(-1.04%)
May 19, 2005	19.10	19.25	18.97	19.07	762,543	-0.03(-0.13%)
May 18, 2005	18.90	19.17	18.87	19.10	1,473,673	+0.24(+1.27%)
May 17, 2005	18.66	18.87	18.52	18.86	1,551,483	+0.09(+0.49%)
May 16, 2005	18.53	18.79	18.53	18.77	1,405,712	+0.26(+1.43%)
May 13, 2005	18.59	18.68	18.42	18.50	2,518,501	-0.09(-0.49%)
May 12, 2005	18.72	18.86	18.50	18.59	1,751,624	-0.14(-0.73%)
May 11, 2005	18.71	18.77	18.33	18.73	3,140,789	+0.05(+0.27%)
May 10, 2005	18.93	18.93	18.61	18.68	1,353,313	-0.38(-1.97%)
May 09, 2005	18.88	19.06	18.68	19.06	1,248,711	+0.13(+0.67%)
May 06, 2005	18.91	19.04	18.81	18.93	1,411,030	+0.18(+0.95%)
May 05, 2005	18.94	19.09	18.65	18.75	1,964,766	-0.25(-1.31%)
May 04, 2005	18.71	19.03	18.62	19.00	2,339,438	+0.37(+1.99%)
May 03, 2005	18.53	18.80	18.46	18.63	3,210,523	+0.07(+0.38%)
May 02, 2005	18.47	18.64	18.39	18.56	2,519,289	+0.10(+0.55%)
Apr 29, 2005	17.97	18.48	17.95	18.46	4,208,074	+0.56(+3.12%)
Apr 28, 2005	17.87	18.07	17.77	17.90	3,254,845	-0.06(-0.31%)
Apr 27, 2005	17.49	17.98	17.32	17.96	3,679,553	+0.34(+1.93%)
Apr 26, 2005	17.83	17.97	17.55	17.62	1,782,748	-0.21(-1.20%)
Apr 25, 2005	17.85	17.94	17.67	17.83	2,878,597	+0.01(+0.03%)
Apr 22, 2005	18.28	18.28	17.59	17.82	2,921,934	-0.50(-2.72%)
Apr 21, 2005	18.23	18.47	17.92	18.32	3,302,320	+0.14(+0.75%)
Apr 20, 2005	18.48	18.63	17.75	18.18	3,030,081	-0.32(-1.73%)
Apr 19, 2005	18.42	18.57	18.12	18.50	2,968,818	+0.07(+0.36%)
Apr 18, 2005	18.11	18.47	18.10	18.44	2,460,784	+0.32(+1.79%)
Apr 15, 2005	18.47	18.48	18.07	18.11	2,894,750	-0.56(-2.99%)
Apr 14, 2005	19.16	19.16	18.67	18.67	2,270,295	-0.48(-2.52%)
Apr 13, 2005	19.54	19.56	19.10	19.15	851,188	-0.49(-2.48%)
Apr 12, 2005	19.51	19.73	19.21	19.64	1,579,653	+0.06(+0.31%)
Apr 11, 2005	19.30	19.72	19.21	19.58	1,862,726	+0.44(+2.28%)
Apr 08, 2005	19.48	19.49	19.13	19.14	641,395	-0.21(-1.08%)
Apr 07, 2005	19.11	19.40	19.04	19.35	1,076,937	+0.28(+1.49%)
Apr 06, 2005	19.06	19.25	19.02	19.07	964,851	+0.06(+0.29%)
Apr 05, 2005	18.88	19.07	18.88	19.01	992,823	+0.10(+0.54%)
Apr 04, 2005	18.91	19.01	18.73	18.91	1,253,833	-0.01(-0.03%)
Apr 01, 2005	19.22	19.28	18.90	18.91	2,491,317	-0.27(-1.40%)
Mar 31, 2005	19.27	19.38	19.16	19.18	1,491,796	-0.08(-0.42%)
Mar 30, 2005	19.01	19.30	19.01	19.27	1,499,675	+0.26(+1.36%)
Mar 29, 2005	19.39	19.44	18.99	19.01	2,198,788	-0.48(-2.47%)
Mar 28, 2005	19.59	19.65	19.47	19.49	1,047,783	-0.11(-0.57%)
Mar 24, 2005	19.62	19.79	19.60	19.60	600,815	+0.01(+0.03%)
Mar 23, 2005	19.75	19.79	19.55	19.59	1,740,199	-0.20(-1.00%)
Mar 22, 2005	20.00	20.25	19.75	19.79	1,791,416	-0.09(-0.46%)
Mar 21, 2005	19.80	20.02	19.74	19.88	1,136,231	+0.08(+0.41%)
Mar 18, 2005	19.93	20.10	19.69	19.80	1,693,512	-0.12(-0.61%)
Mar 17, 2005	19.74	20.00	19.70	19.93	1,187,645	+0.10(+0.51%)
Mar 16, 2005	20.06	20.07	19.79	19.82	1,327,901	-0.24(-1.19%)
Mar 15, 2005	20.20	20.25	20.06	20.06	1,235,513	-0.06(-0.28%)
Mar 14, 2005	20.16	20.44	20.05	20.12	1,402,757	+0.05(+0.23%)
Mar 11, 2005	20.34	20.48	20.01	20.07	2,686,533	-0.28(-1.40%)
Mar 10, 2005	20.27	20.55	20.27	20.36	1,818,009	+0.09(+0.45%)
Mar 09, 2005	20.15	20.36	20.11	20.27	2,466,496	+0.02(+0.08%)
Mar 08, 2005	20.46	20.53	20.23	20.25	2,279,160	-0.21(-1.02%)
Mar 07, 2005	20.19	20.64	20.15	20.46	2,366,623	+0.35(+1.72%)
Mar 04, 2005	19.78	20.13	19.74	20.11	1,186,857	+0.40(+2.01%)
Mar 03, 2005	19.75	19.81	19.58	19.72	1,451,610	-0.02(-0.08%)
Mar 02, 2005	19.75	19.82	19.62	19.73	1,041,479	-0.14(-0.71%)