Simpson Manufacturing Company (NY: SSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	20.17	20.17	19.12	19.38	328,734	-0.12(-0.63%)
Jun 27, 2008	19.26	19.60	19.26	19.50	570,792	+0.23(+1.19%)
Jun 26, 2008	19.45	19.46	19.04	19.27	263,208	-0.38(-1.91%)
Jun 25, 2008	18.96	19.68	18.90	19.64	378,728	+0.66(+3.48%)
Jun 24, 2008	19.46	19.70	18.98	18.98	282,798	-0.66(-3.37%)
Jun 23, 2008	20.53	20.73	19.38	19.64	231,325	-0.80(-3.91%)
Jun 20, 2008	20.78	20.78	19.89	20.44	370,345	-0.05(-0.24%)
Jun 19, 2008	20.52	20.74	20.24	20.49	510,332	+0.02(+0.12%)
Jun 18, 2008	20.14	20.55	20.14	20.47	310,687	+0.27(+1.33%)
Jun 17, 2008	20.44	20.49	20.17	20.20	168,955	-0.20(-1.00%)
Jun 16, 2008	20.40	20.44	20.04	20.40	583,514	+0.03(+0.16%)
Jun 13, 2008	20.31	20.41	20.04	20.37	182,800	+0.31(+1.55%)
Jun 12, 2008	20.30	20.64	20.04	20.06	358,341	+0.04(+0.20%)
Jun 11, 2008	20.18	20.28	19.99	20.02	331,544	-0.17(-0.85%)
Jun 10, 2008	20.02	20.81	19.64	20.19	389,819	-0.38(-1.86%)
Jun 09, 2008	21.03	21.10	20.26	20.57	204,685	-0.51(-2.40%)
Jun 06, 2008	22.64	22.64	21.08	21.08	262,357	-1.85(-8.08%)
Jun 05, 2008	21.99	22.93	21.58	22.93	208,598	+0.93(+4.23%)
Jun 04, 2008	21.12	22.13	21.00	22.00	324,894	+1.20(+5.77%)
Jun 03, 2008	21.26	21.27	20.46	20.80	357,930	-0.33(-1.58%)
Jun 02, 2008	21.40	21.44	20.84	21.14	244,367	-0.39(-1.82%)
May 30, 2008	21.32	21.53	21.18	21.53	377,325	+0.24(+1.11%)
May 29, 2008	21.41	21.59	21.19	21.29	179,596	-0.16(-0.72%)
May 28, 2008	21.20	21.45	21.19	21.45	249,925	+0.21(+1.00%)
May 27, 2008	20.43	21.36	20.18	21.24	286,720	+0.82(+4.04%)
May 26, 2008	20.36	20.48	19.85	20.41	0	+0.00(+0.00%)
May 23, 2008	20.36	20.48	19.85	20.41	469,463	-0.02(-0.08%)
May 22, 2008	20.78	20.78	20.08	20.43	234,998	+0.38(+1.87%)
May 21, 2008	20.00	20.29	19.92	20.05	469,893	+0.10(+0.49%)
May 20, 2008	19.95	20.00	19.69	19.95	292,783	-0.04(-0.20%)
May 19, 2008	19.89	20.20	19.82	20.00	341,955	+0.14(+0.70%)
May 16, 2008	19.91	20.02	19.39	19.86	508,276	+0.28(+1.42%)
May 15, 2008	19.67	20.00	19.51	19.58	230,505	-0.12(-0.62%)
May 14, 2008	19.72	20.02	19.48	19.70	200,516	+0.05(+0.25%)
May 13, 2008	19.86	19.86	19.53	19.65	120,046	-0.13(-0.66%)
May 12, 2008	19.56	19.85	19.43	19.78	193,715	+0.30(+1.55%)
May 09, 2008	19.42	19.68	19.33	19.48	85,266	-0.11(-0.58%)
May 08, 2008	19.69	19.71	19.38	19.60	261,085	-0.10(-0.50%)
May 07, 2008	20.18	20.18	19.59	19.69	225,772	-0.41(-2.03%)
May 06, 2008	20.08	20.18	19.88	20.10	258,322	-0.24(-1.20%)
May 05, 2008	20.85	20.97	20.26	20.35	322,540	-0.63(-3.00%)
May 02, 2008	20.40	21.59	20.40	20.97	813,004	-1.14(-5.17%)
May 01, 2008	21.27	23.10	21.27	22.12	426,040	+0.58(+2.69%)
Apr 30, 2008	21.47	21.64	21.20	21.54	423,601	+0.16(+0.76%)
Apr 29, 2008	21.52	21.54	21.22	21.37	258,526	-0.14(-0.64%)
Apr 28, 2008	21.44	21.91	21.16	21.51	257,355	+0.13(+0.61%)
Apr 25, 2008	20.99	21.69	20.93	21.38	196,126	+0.47(+2.26%)
Apr 24, 2008	20.99	21.13	20.59	20.91	543,736	+0.07(+0.31%)
Apr 23, 2008	21.10	21.12	20.62	20.84	290,972	-0.16(-0.78%)
Apr 22, 2008	21.26	21.51	20.40	21.01	333,568	-0.35(-1.64%)
Apr 21, 2008	21.20	21.77	21.11	21.36	281,878	+0.03(+0.15%)
Apr 18, 2008	21.65	21.78	21.12	21.33	289,737	+0.02(+0.12%)
Apr 17, 2008	21.32	21.66	21.09	21.30	218,722	-0.07(-0.31%)
Apr 16, 2008	20.84	21.74	20.84	21.37	331,797	+0.76(+3.68%)
Apr 15, 2008	20.72	20.96	20.44	20.61	320,771	-0.02(-0.08%)
Apr 14, 2008	20.81	20.81	20.19	20.62	377,775	-0.19(-0.90%)
Apr 11, 2008	20.78	21.56	20.54	20.81	424,316	-0.49(-2.30%)
Apr 10, 2008	21.04	21.66	20.99	21.30	303,380	+0.21(+1.01%)
Apr 09, 2008	21.69	21.70	20.96	21.09	219,371	-0.62(-2.86%)
Apr 08, 2008	21.76	22.21	21.46	21.71	248,488	-0.26(-1.19%)
Apr 07, 2008	22.48	22.51	21.74	21.97	121,793	-0.39(-1.75%)
Apr 04, 2008	22.85	22.85	22.02	22.36	212,198	-0.04(-0.18%)
Apr 03, 2008	22.49	22.78	21.95	22.40	260,495	-0.26(-1.15%)
Apr 02, 2008	22.95	23.34	22.62	22.66	311,467	-0.39(-1.70%)