Simpson Manufacturing Company (NY: SSD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	7.549	7.549	7.437	7.468	225,452	-0.08(-1.08%)
Jun 27, 2003	7.519	7.559	7.510	7.549	149,729	+0.02(+0.27%)
Jun 26, 2003	7.508	7.549	7.508	7.529	65,920	+0.02(+0.27%)
Jun 25, 2003	7.529	7.549	7.498	7.508	55,137	+0.00(+0.00%)
Jun 24, 2003	7.510	7.543	7.490	7.508	50,726	+0.00(+0.00%)
Jun 23, 2003	7.657	7.661	7.508	7.508	100,228	-0.15(-2.00%)
Jun 20, 2003	7.623	7.753	7.623	7.661	82,584	+0.04(+0.51%)
Jun 19, 2003	7.721	7.770	7.590	7.623	286,226	-0.08(-1.01%)
Jun 18, 2003	7.580	7.700	7.559	7.700	117,382	+0.15(+1.94%)
Jun 17, 2003	7.774	7.774	7.519	7.553	204,622	-0.23(-2.96%)
Jun 16, 2003	7.706	7.819	7.704	7.784	153,160	+0.08(+1.06%)
Jun 13, 2003	7.794	7.794	7.702	7.702	72,046	-0.08(-1.05%)
Jun 12, 2003	7.741	7.810	7.733	7.784	164,923	+0.04(+0.53%)
Jun 11, 2003	7.570	7.753	7.549	7.743	69,596	+0.12(+1.61%)
Jun 10, 2003	7.504	7.621	7.504	7.621	61,509	+0.12(+1.55%)
Jun 09, 2003	7.559	7.570	7.490	7.504	69,106	-0.05(-0.65%)
Jun 06, 2003	7.661	7.661	7.539	7.553	138,947	-0.10(-1.31%)
Jun 05, 2003	7.621	7.723	7.613	7.653	119,587	+0.04(+0.59%)
Jun 04, 2003	7.325	7.627	7.325	7.608	281,325	+0.28(+3.87%)
Jun 03, 2003	7.357	7.357	7.274	7.325	255,349	-0.08(-1.13%)

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.