Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	42.81	43.39	42.66	43.25	3,729,241	-0.08(-0.18%)
Nov 29, 2010	43.65	43.78	42.92	43.33	2,644,639	-0.64(-1.46%)
Nov 26, 2010	43.75	44.09	43.55	43.97	956,913	-0.27(-0.61%)
Nov 24, 2010	43.26	44.24	44.24	44.24	2,505,224	+1.19(+2.76%)
Nov 23, 2010	43.11	43.22	42.74	43.05	1,902,688	-0.60(-1.37%)
Nov 22, 2010	43.42	43.69	43.16	43.65	2,046,220	-0.04(-0.09%)
Nov 19, 2010	43.10	43.72	42.73	43.69	3,085,634	+0.46(+1.06%)
Nov 18, 2010	43.03	43.58	42.98	43.23	3,332,270	+0.65(+1.53%)
Nov 17, 2010	42.83	42.89	42.43	42.58	2,992,810	-0.22(-0.51%)
Nov 16, 2010	43.57	43.57	42.49	42.80	3,046,073	-0.98(-2.24%)
Nov 15, 2010	43.76	44.23	43.67	43.78	2,441,472	+0.23(+0.53%)
Nov 12, 2010	43.77	44.18	43.34	43.55	2,660,222	-0.54(-1.22%)
Nov 11, 2010	43.13	44.13	42.97	44.09	3,169,248	+0.41(+0.94%)
Nov 10, 2010	43.44	43.74	43.30	43.68	3,906,510	+0.28(+0.65%)
Nov 09, 2010	44.60	44.71	43.29	43.40	6,564,861	-1.00(-2.25%)
Nov 08, 2010	44.68	44.68	44.03	44.40	3,342,685	-0.60(-1.33%)
Nov 05, 2010	44.55	45.00	44.45	45.00	2,599,787	+0.30(+0.67%)
Nov 04, 2010	43.97	44.97	43.97	44.70	3,752,377	+0.90(+2.05%)
Nov 03, 2010	43.70	43.86	43.12	43.80	2,983,084	+0.12(+0.27%)
Nov 02, 2010	43.61	43.80	43.41	43.68	1,997,249	+0.48(+1.11%)
Nov 01, 2010	43.57	43.80	42.88	43.20	2,330,343	-0.16(-0.37%)
Oct 29, 2010	42.82	43.37	42.51	43.36	3,229,592	+0.29(+0.67%)
Oct 28, 2010	43.13	43.35	42.58	43.07	3,234,854	+0.18(+0.42%)
Oct 27, 2010	42.54	42.94	42.40	42.89	2,726,881	+0.03(+0.07%)
Oct 25, 2010	43.20	43.39	42.75	42.86	4,913,688	-0.32(-0.74%)
Oct 22, 2010	43.37	43.37	42.85	43.18	2,587,400	-0.19(-0.44%)
Oct 21, 2010	42.50	43.47	42.49	43.37	6,353,978	+1.78(+4.28%)
Oct 20, 2010	41.35	41.72	41.28	41.59	4,064,615	+0.38(+0.92%)
Oct 19, 2010	41.55	41.72	40.99	41.21	3,247,251	-0.76(-1.81%)
Oct 18, 2010	41.99	42.35	41.71	41.97	2,833,190	+0.05(+0.12%)
Oct 15, 2010	42.34	42.39	41.55	41.92	3,076,670	+0.08(+0.19%)
Oct 14, 2010	42.05	42.21	41.57	41.84	4,393,829	-0.19(-0.45%)
Oct 13, 2010	41.65	42.19	41.46	42.03	3,582,588	+0.67(+1.62%)
Oct 12, 2010	41.09	41.58	40.59	41.36	3,097,618	+0.06(+0.15%)
Oct 11, 2010	41.45	41.46	41.05	41.30	1,741,547	-0.09(-0.22%)
Oct 08, 2010	41.39	41.51	40.73	41.39	3,252,953	+0.67(+1.65%)
Oct 07, 2010	40.96	41.03	40.48	40.72	2,457,302	-0.16(-0.39%)
Oct 06, 2010	40.68	41.13	40.68	40.88	2,998,212	+0.10(+0.25%)
Oct 05, 2010	40.03	40.89	40.03	40.78	3,615,129	+1.06(+2.67%)
Oct 04, 2010	40.21	40.40	39.53	39.72	4,103,284	-0.68(-1.68%)
Oct 01, 2010	40.40	41.04	40.04	40.40	4,866,391	-0.21(-0.51%)
Sep 30, 2010	40.61	41.38	40.40	40.61	8,040	+0.04(+0.09%)
Sep 29, 2010	41.21	41.38	40.53	40.57	4,612,967	-0.88(-2.12%)
Sep 28, 2010	41.00	41.56	40.50	41.45	4,239,287	+0.65(+1.59%)
Sep 27, 2010	41.14	41.16	40.58	40.80	2,201,872	-0.43(-1.04%)
Sep 24, 2010	40.44	41.32	40.44	41.23	3,154,185	+1.12(+2.79%)
Sep 23, 2010	40.11	40.70	39.99	40.11	407	-0.53(-1.30%)
Sep 22, 2010	40.98	41.09	40.37	40.64	2,545,375	-0.40(-0.97%)
Sep 21, 2010	41.13	41.44	40.85	41.04	2,740,494	-0.09(-0.22%)
Sep 20, 2010	41.04	41.26	40.61	41.13	2,612,431	+0.35(+0.86%)
Sep 17, 2010	40.78	40.89	40.01	40.78	4,584,822	+0.73(+1.82%)
Sep 15, 2010	40.11	40.28	39.86	40.05	2,684,673	-0.14(-0.35%)
Sep 14, 2010	40.01	40.50	39.91	40.19	2,714,408	-0.01(-0.02%)
Sep 13, 2010	39.90	40.40	39.90	40.20	2,695,501	+0.61(+1.54%)
Sep 10, 2010	39.60	39.70	39.36	39.59	1,935,321	+0.10(+0.25%)
Sep 09, 2010	39.88	39.99	39.29	39.49	2,296,974	+0.07(+0.18%)
Sep 08, 2010	39.03	39.89	39.03	39.42	5,274,942	+0.28(+0.72%)
Sep 07, 2010	39.10	39.31	38.91	39.14	567	-0.09(-0.23%)
Sep 03, 2010	38.68	39.50	38.68	39.23	3,513,575	+0.77(+2.00%)
Sep 02, 2010	38.00	38.53	37.95	38.46	391	+0.46(+1.21%)
Sep 01, 2010	36.72	38.13	36.72	38.00	5,475,987	+1.66(+4.57%)
Aug 31, 2010	36.27	36.58	35.91	36.34	56,534	-0.09(-0.25%)
Aug 30, 2010	36.72	36.93	36.34	36.43	3,343,749	-0.31(-0.84%)
Aug 27, 2010	35.99	36.81	35.60	36.74	3,215,301	+0.48(+1.32%)
Aug 26, 2010	36.28	36.68	35.77	36.26	200	+0.23(+0.64%)
Aug 25, 2010	35.53	36.19	35.24	36.03	4,259,934	+0.29(+0.81%)
Aug 24, 2010	35.90	36.16	35.36	35.74	709	-0.61(-1.68%)
Aug 23, 2010	36.29	36.69	36.11	36.35	3,863,150	+0.02(+0.06%)
Aug 20, 2010	36.04	36.48	35.94	36.33	4,011,568	-0.03(-0.08%)
Aug 19, 2010	37.22	37.22	36.16	36.36	709	-0.99(-2.65%)
Aug 18, 2010	37.59	37.63	37.12	37.35	2,863,145	-0.25(-0.66%)
Aug 17, 2010	37.43	37.89	37.18	37.60	3,323,419	+0.40(+1.08%)
Aug 16, 2010	36.88	37.21	36.38	37.20	2,768,951	+0.18(+0.49%)
Aug 13, 2010	37.02	37.30	36.95	37.02	2,043,469	-0.19(-0.51%)
Aug 12, 2010	37.08	37.45	36.94	37.21	2,527,654	-0.34(-0.91%)
Aug 11, 2010	38.45	38.45	37.32	37.55	567	-1.37(-3.52%)
Aug 10, 2010	38.80	39.09	38.50	38.92	2,679,944	-0.27(-0.69%)
Aug 09, 2010	39.15	39.31	38.78	39.19	2,466,647	+0.17(+0.44%)
Aug 06, 2010	39.02	39.53	38.68	39.02	4,167,907	-0.68(-1.71%)
Aug 05, 2010	39.11	39.70	39.11	39.70	3,531,911	+0.31(+0.79%)
Aug 04, 2010	38.74	39.50	38.73	39.39	3,750,186	+0.74(+1.91%)
Aug 03, 2010	38.98	39.01	38.54	38.65	2,892,082	-0.36(-0.92%)
Aug 02, 2010	38.86	39.08	38.60	39.01	5,075,422	+0.60(+1.56%)
Jul 30, 2010	38.41	38.50	37.60	38.41	5,382,013	+0.13(+0.34%)
Jul 29, 2010	38.31	38.55	37.95	38.28	4,725,453	+0.26(+0.68%)
Jul 28, 2010	38.02	38.43	37.76	38.02	424	-0.29(-0.76%)
Jul 27, 2010	38.31	38.94	38.23	38.31	567	-0.29(-0.75%)
Jul 26, 2010	38.10	38.72	38.00	38.60	5,847,546	+0.54(+1.42%)
Jul 23, 2010	37.56	38.22	37.12	38.06	5,894,589	+0.60(+1.60%)
Jul 22, 2010	37.98	38.73	36.75	37.46	9,966,265	-0.34(-0.90%)
Jul 21, 2010	38.21	38.55	37.63	37.80	4,494,748	-0.32(-0.84%)
Jul 20, 2010	38.12	38.17	37.14	38.12	3,230,210	+0.43(+1.14%)
Jul 19, 2010	37.51	37.80	37.07	37.69	2,551,251	+0.28(+0.75%)
Jul 16, 2010	37.41	38.24	37.32	37.41	4,912,674	-0.66(-1.73%)
Jul 15, 2010	38.13	38.41	37.70	38.07	4,098,215	-0.02(-0.05%)
Jul 14, 2010	37.90	38.32	37.67	38.09	3,715,079	+0.00(+0.00%)
Jul 13, 2010	37.76	38.39	37.69	38.09	3,375,305	+0.57(+1.52%)
Jul 12, 2010	37.61	37.87	37.15	37.52	2,378,539	-0.21(-0.56%)
Jul 09, 2010	37.73	37.80	37.32	37.73	2,969,735	+0.18(+0.48%)
Jul 08, 2010	37.21	37.65	37.08	37.55	3,183,909	+0.34(+0.91%)
Jul 07, 2010	35.91	37.27	35.80	37.21	4,952,727	+1.31(+3.65%)
Jul 06, 2010	36.85	36.85	35.67	35.90	2,396	-0.35(-0.97%)
Jul 02, 2010	36.25	36.95	36.10	36.25	4,479,576	-0.44(-1.20%)
Jul 01, 2010	36.69	37.39	36.44	36.69	4,983,478	-0.43(-1.16%)
Jun 30, 2010	37.45	37.95	37.01	37.12	224	-0.46(-1.22%)
Jun 29, 2010	38.23	38.43	37.30	37.58	3,649,022	-1.52(-3.89%)
Jun 25, 2010	39.10	39.27	38.58	39.10	4,395,372	+0.33(+0.85%)
Jun 24, 2010	39.43	39.43	38.65	38.77	3,414,912	-0.80(-2.02%)
Jun 23, 2010	39.77	39.92	39.18	39.57	2,321,654	-0.08(-0.20%)
Jun 22, 2010	40.47	40.83	39.60	39.65	3,636,790	-0.87(-2.15%)
Jun 21, 2010	41.04	41.34	40.24	40.52	2,808,152	-0.19(-0.47%)
Jun 18, 2010	40.71	40.87	40.54	40.71	3,872,982	+0.15(+0.37%)
Jun 17, 2010	40.83	40.86	40.01	40.56	3,400,187	-0.16(-0.39%)
Jun 16, 2010	40.45	40.84	40.29	40.72	2,809,559	+0.04(+0.10%)
Jun 15, 2010	39.66	40.70	39.90	40.68	4,181,124	+1.02(+2.57%)
Jun 14, 2010	39.79	40.15	39.44	39.66	3,108,274	+0.33(+0.83%)
Jun 11, 2010	39.06	39.36	38.84	39.33	20,193,200	+0.02(+0.05%)
Jun 10, 2010	38.65	39.37	38.58	39.31	3,195,550	+1.22(+3.20%)
Jun 09, 2010	38.49	38.90	37.95	38.10	4,275,770	-0.24(-0.63%)
Jun 08, 2010	38.08	38.47	37.64	38.33	3,238,390	+0.27(+0.72%)
Jun 07, 2010	38.97	38.97	38.03	38.06	5,115,320	-0.83(-2.13%)
Jun 04, 2010	38.89	40.09	38.74	38.89	4,680,456	-1.82(-4.46%)
Jun 03, 2010	40.65	41.12	40.57	40.71	3,751,610	+0.10(+0.25%)
Jun 02, 2010	39.53	40.62	39.28	40.60	19,556	+1.22(+3.08%)
Jun 01, 2010	39.28	40.17	39.15	39.39	4,020,910	-0.30(-0.76%)
May 28, 2010	39.69	40.35	39.55	39.69	4,247,876	-0.56(-1.39%)
May 27, 2010	39.94	40.28	39.58	40.25	4,876,756	+0.90(+2.27%)
May 26, 2010	39.78	40.10	39.26	39.35	200	-0.08(-0.20%)
May 25, 2010	38.52	39.50	38.31	39.44	400	+0.07(+0.18%)
May 24, 2010	39.67	39.90	39.33	39.37	3,991,644	-0.58(-1.46%)
May 21, 2010	38.74	40.44	38.60	39.95	7,886,074	+0.68(+1.73%)
May 20, 2010	39.20	40.17	39.01	39.27	6,799,784	-1.10(-2.71%)
May 19, 2010	41.22	41.24	39.72	40.37	8,097,292	-1.10(-2.66%)
May 18, 2010	42.57	42.60	41.38	41.47	4,622,788	-0.73(-1.73%)
May 17, 2010	42.51	42.75	41.58	42.20	4,698,556	-0.31(-0.74%)
May 14, 2010	42.51	42.90	41.92	42.51	4,795,238	-0.56(-1.30%)
May 13, 2010	43.70	43.70	42.93	43.08	5,007,442	-0.63(-1.45%)
May 12, 2010	42.62	43.76	42.50	43.71	6,650,260	+1.60(+3.80%)
May 11, 2010	42.00	42.23	41.94	42.11	5,439,170	+0.03(+0.07%)
May 10, 2010	41.67	42.08	41.51	42.08	5,298,734	+2.18(+5.45%)
May 07, 2010	40.24	40.67	39.61	39.90	10,595,052	-0.21(-0.51%)
May 06, 2010	40.11	41.57	37.66	40.11	400	-1.04(-2.54%)
May 05, 2010	41.44	41.76	41.05	41.15	5,700,206	-0.41(-0.99%)
May 04, 2010	42.24	42.24	41.09	41.56	2,952	-1.17(-2.74%)
May 03, 2010	42.02	42.98	41.90	42.74	5,690,996	+0.60(+1.41%)
Apr 30, 2010	42.67	42.74	41.99	42.14	6,036,312	-0.37(-0.86%)
Apr 29, 2010	41.98	42.64	41.98	42.51	3,541,622	+0.75(+1.80%)
Apr 28, 2010	41.86	42.12	41.60	41.76	4,626,746	+0.12(+0.30%)
Apr 27, 2010	42.40	42.56	41.54	41.63	3,538,800	-0.87(-2.05%)
Apr 26, 2010	42.75	42.75	42.33	42.50	4,043,096	-0.21(-0.48%)
Apr 23, 2010	42.30	42.72	41.76	42.71	5,181,686	+0.51(+1.21%)
Apr 22, 2010	41.69	42.58	41.10	42.20	10,255,990	+1.46(+3.58%)
Apr 21, 2010	40.74	41.15	40.22	40.74	22,736	+0.33(+0.80%)
Apr 20, 2010	40.41	40.70	40.20	40.41	4,015,328	+0.45(+1.13%)
Apr 19, 2010	39.72	40.01	39.47	39.96	4,186,214	+0.04(+0.11%)
Apr 16, 2010	40.49	40.56	39.78	39.92	5,338,068	-0.62(-1.54%)
Apr 15, 2010	40.36	40.79	40.24	40.54	4,523,278	+0.09(+0.22%)
Apr 14, 2010	39.60	40.51	39.46	40.45	4,627,364	+0.83(+2.11%)
Apr 13, 2010	39.62	39.85	39.47	39.62	5,677,178	-0.56(-1.41%)
Apr 12, 2010	40.24	40.26	40.01	40.18	2,160,382	+0.02(+0.05%)
Apr 09, 2010	39.90	40.17	39.83	40.16	2,421,382	+0.24(+0.59%)
Apr 08, 2010	40.20	40.24	39.79	39.92	3,052,422	-0.28(-0.68%)
Apr 07, 2010	40.19	40.33	39.90	40.20	3,969,620	-0.08(-0.21%)
Apr 06, 2010	40.32	40.38	40.17	40.28	2,472,856	-0.13(-0.33%)
Apr 05, 2010	40.46	40.50	40.19	40.42	2,333,560	+0.10(+0.26%)
Apr 01, 2010	40.06	40.31	40.31	40.31	10,405,400	+0.36(+0.90%)
Mar 31, 2010	40.26	40.33	39.85	39.96	4,503,888	-0.48(-1.20%)
Mar 30, 2010	40.08	40.55	39.80	40.44	9,917,308	+1.75(+4.54%)
Mar 29, 2010	38.46	38.76	38.32	38.69	3,095,220	+0.38(+0.98%)
Mar 26, 2010	38.27	38.72	38.22	38.31	3,777,422	+0.08(+0.20%)
Mar 25, 2010	38.33	38.68	38.12	38.24	4,238,934	+0.06(+0.14%)
Mar 24, 2010	38.54	38.60	38.18	38.18	3,260,710	-0.60(-1.53%)
Mar 23, 2010	38.70	38.92	38.49	38.78	2,823,876	+0.05(+0.12%)
Mar 22, 2010	38.40	38.85	38.30	38.73	2,260,928	+0.24(+0.62%)
Mar 19, 2010	39.19	39.19	38.37	38.49	4,035,444	-0.50(-1.30%)
Mar 18, 2010	38.65	39.02	38.44	38.99	4,010,292	+0.29(+0.75%)
Mar 17, 2010	39.10	39.20	38.60	38.71	5,447,494	-0.28(-0.73%)
Mar 16, 2010	39.10	39.12	38.74	38.99	3,725,002	-0.02(-0.05%)
Mar 15, 2010	38.74	39.01	38.67	39.01	2,318,386	-0.05(-0.13%)
Mar 12, 2010	39.49	39.49	38.79	39.06	2,668,230	-0.08(-0.20%)
Mar 11, 2010	38.74	39.14	38.47	39.14	4,674,020	+0.18(+0.46%)
Mar 10, 2010	38.71	39.06	38.67	38.96	4,337,440	+0.18(+0.48%)
Mar 09, 2010	38.27	38.80	38.27	38.78	4,294,904	+0.48(+1.24%)
Mar 08, 2010	38.38	38.47	38.18	38.30	1,576,538	-0.17(-0.45%)
Mar 05, 2010	38.13	38.49	38.03	38.47	2,052,412	+0.53(+1.40%)
Mar 04, 2010	37.65	37.99	37.58	37.95	2,774,198	+0.30(+0.80%)
Mar 03, 2010	37.92	38.04	37.56	37.65	2,113,020	-0.11(-0.30%)
Mar 02, 2010	37.74	37.85	37.62	37.76	2,101,902	+0.08(+0.23%)
Mar 01, 2010	36.98	37.72	36.87	37.67	4,676,132	+0.69(+1.87%)
Feb 26, 2010	37.19	37.41	36.95	36.99	4,030,328	-0.29(-0.78%)
Feb 25, 2010	36.96	37.35	36.45	37.28	4,374,920	+0.02(+0.04%)
Feb 24, 2010	37.47	37.49	36.96	37.26	4,468,898	-0.06(-0.16%)
Feb 23, 2010	37.79	37.90	37.20	37.32	3,500,794	-0.55(-1.47%)
Feb 22, 2010	38.15	38.15	37.60	37.88	3,206,086	-0.10(-0.26%)
Feb 19, 2010	37.71	38.15	37.67	37.97	3,894,796	+0.23(+0.61%)
Feb 18, 2010	37.65	37.86	37.57	37.74	3,163,144	+0.13(+0.35%)
Feb 17, 2010	37.35	37.65	37.10	37.62	7,439,178	+0.87(+2.35%)
Feb 16, 2010	36.27	36.78	36.08	36.75	3,148,708	+0.78(+2.18%)
Feb 12, 2010	35.58	35.97	35.97	35.97	9,848,800	+0.01(+0.04%)
Feb 11, 2010	35.37	35.97	35.06	35.95	2,874,046	+0.46(+1.30%)
Feb 10, 2010	35.51	35.74	35.08	35.49	3,099,020	+0.05(+0.13%)
Feb 09, 2010	35.46	35.65	35.06	35.45	4,287,930	+0.37(+1.05%)
Feb 08, 2010	35.13	35.42	34.98	35.08	3,966,316	-0.43(-1.21%)
Feb 05, 2010	35.38	35.62	34.90	35.51	6,448,650	+0.12(+0.34%)
Feb 04, 2010	36.19	36.30	35.35	35.38	4,050,270	-1.06(-2.90%)
Feb 03, 2010	36.25	36.57	36.01	36.44	3,227,106	-0.10(-0.26%)
Feb 02, 2010	36.01	36.58	35.79	36.53	4,225,288	+0.78(+2.19%)
Feb 01, 2010	35.81	35.97	35.54	35.75	5,005,214	+0.08(+0.21%)
Jan 29, 2010	36.47	36.50	35.63	35.67	4,537,490	-0.76(-2.07%)
Jan 28, 2010	36.12	36.99	35.88	36.43	5,421,598	-0.67(-1.79%)
Jan 27, 2010	36.90	37.15	36.46	37.10	2,947,946	+0.07(+0.18%)
Jan 26, 2010	37.22	37.35	36.87	37.03	2,743,046	-0.23(-0.62%)
Jan 25, 2010	37.13	37.46	36.92	37.26	3,406,058	+0.54(+1.46%)
Jan 22, 2010	37.22	37.32	36.71	36.72	3,800,332	-0.63(-1.69%)
Jan 21, 2010	37.93	38.13	37.34	37.35	3,289,442	-0.64(-1.68%)
Jan 20, 2010	38.13	38.17	37.72	37.99	2,053,676	-0.41(-1.07%)
Jan 19, 2010	38.15	38.49	38.00	38.40	2,913,694	+0.30(+0.79%)
Jan 15, 2010	38.62	38.10	38.10	38.10	9,261,000	-0.49(-1.26%)
Jan 14, 2010	38.42	38.67	38.26	38.59	1,902,114	+0.16(+0.42%)
Jan 13, 2010	38.34	38.60	38.21	38.43	2,518,292	+0.10(+0.25%)
Jan 12, 2010	38.60	38.92	38.22	38.33	3,854,504	-0.54(-1.39%)
Jan 11, 2010	38.78	39.01	38.50	38.88	3,562,772	+0.44(+1.13%)
Jan 08, 2010	37.71	38.49	37.42	38.44	4,502,220	+0.53(+1.40%)
Jan 07, 2010	37.62	37.99	37.60	37.91	3,327,376	+0.31(+0.82%)
Jan 06, 2010	37.38	37.64	37.10	37.60	3,760,844	+0.07(+0.19%)
Jan 05, 2010	37.51	37.55	37.15	37.53	3,413,230	-0.05(-0.12%)
Jan 04, 2010	37.74	37.84	37.25	37.58	3,944,268	-0.02(-0.07%)
Dec 31, 2009	37.94	37.60	37.60	37.60	3,439,400	-0.29(-0.77%)
Dec 30, 2009	37.68	38.08	37.68	37.89	1,718,010	-0.01(-0.03%)
Dec 29, 2009	37.80	38.07	37.74	37.90	1,846,380	+0.00(+0.00%)
Dec 28, 2009	38.08	38.10	37.72	37.90	1,592,028	-0.15(-0.39%)
Dec 24, 2009	38.11	38.21	37.67	38.05	699,648	+0.15(+0.38%)
Dec 23, 2009	37.99	38.00	37.55	37.90	2,607,034	+0.08(+0.22%)
Dec 22, 2009	38.13	38.28	37.76	37.82	2,405,794	-0.21(-0.57%)
Dec 21, 2009	37.63	38.06	37.63	38.03	4,977,676	+0.45(+1.21%)
Dec 18, 2009	37.25	37.63	37.20	37.58	6,103,060	+0.36(+0.95%)
Dec 17, 2009	36.62	37.44	36.14	37.22	8,230,102	+0.82(+2.27%)
Dec 16, 2009	36.44	36.80	36.23	36.40	3,465,534	+0.02(+0.04%)
Dec 15, 2009	36.26	36.68	36.10	36.38	2,998,022	-0.06(-0.16%)
Dec 14, 2009	36.48	36.51	36.33	36.45	3,027,902	+0.40(+1.12%)
Dec 11, 2009	36.17	36.30	35.94	36.04	2,321,884	-0.03(-0.08%)
Dec 10, 2009	35.85	36.26	35.65	36.07	3,499,360	-0.07(-0.19%)
Dec 09, 2009	35.71	36.21	35.53	36.14	7,200,978	+0.47(+1.30%)
Dec 08, 2009	35.94	35.94	35.38	35.67	3,934,506	-0.54(-1.48%)
Dec 07, 2009	36.26	36.56	36.06	36.21	3,069,294	-0.01(-0.01%)
Dec 04, 2009	36.04	36.51	35.53	36.22	4,455,234	+0.47(+1.33%)
Dec 03, 2009	35.85	36.33	35.69	35.74	2,341,258	-0.19(-0.53%)
Dec 02, 2009	36.03	36.37	35.85	35.93	3,134,798	-0.03(-0.07%)