Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.72	10.72	10.38	10.38	92,141	-0.34(-3.22%)
Dec 30, 2003	10.55	10.72	10.53	10.72	114,686	+0.13(+1.25%)
Dec 29, 2003	10.36	10.60	10.32	10.59	77,683	+0.27(+2.63%)
Dec 26, 2003	10.34	10.34	10.24	10.32	23,035	+0.00(+0.04%)
Dec 24, 2003	10.54	10.54	10.29	10.31	35,533	-0.22(-2.13%)
Dec 23, 2003	10.27	10.54	10.26	10.54	147,769	+0.22(+2.14%)
Dec 22, 2003	10.56	10.56	10.27	10.32	82,829	-0.24(-2.28%)
Dec 19, 2003	10.56	10.57	10.29	10.56	75,722	-0.01(-0.10%)
Dec 18, 2003	10.34	10.61	10.29	10.57	103,414	+0.23(+2.23%)
Dec 17, 2003	10.54	10.54	10.22	10.34	68,861	-0.12(-1.13%)
Dec 16, 2003	10.18	10.52	9.981	10.46	168,109	+0.30(+2.91%)
Dec 15, 2003	10.49	10.50	10.16	10.16	86,260	-0.21(-2.06%)
Dec 12, 2003	10.45	10.49	10.29	10.38	140,907	-0.11(-1.03%)
Dec 11, 2003	10.07	10.49	10.07	10.48	124,489	+0.41(+4.11%)
Dec 10, 2003	10.16	10.18	9.947	10.07	102,188	-0.10(-1.00%)
Dec 09, 2003	10.26	10.40	10.10	10.17	113,461	-0.09(-0.89%)
Dec 08, 2003	9.996	10.26	9.996	10.26	142,868	+0.23(+2.34%)
Dec 05, 2003	10.19	10.34	10.17	10.03	45,580	-0.24(-2.36%)
Dec 04, 2003	9.936	10.27	9.896	10.27	88,710	+0.36(+3.58%)
Dec 03, 2003	10.28	10.41	9.916	9.916	81,604	-0.33(-3.24%)
Dec 02, 2003	10.30	10.45	10.30	10.25	93,856	-0.10(-0.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.