Sigma-Aldrich (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	56.06	57.33	56.00	57.29	404,800	+1.17(+2.08%)
Aug 30, 2004	56.65	57.20	55.84	56.12	274,600	-0.36(-0.64%)
Aug 27, 2004	56.29	56.50	56.11	56.48	160,100	+0.23(+0.41%)
Aug 26, 2004	56.18	56.66	56.06	56.25	264,100	-0.30(-0.53%)
Aug 25, 2004	56.67	56.80	55.84	56.55	325,600	+0.06(+0.11%)
Aug 24, 2004	56.60	56.88	55.81	56.49	425,500	+0.16(+0.28%)
Aug 23, 2004	56.59	56.93	56.13	56.33	383,600	-0.22(-0.39%)
Aug 20, 2004	55.45	56.81	55.07	56.55	321,200	+1.22(+2.20%)
Aug 19, 2004	55.97	55.97	54.81	55.33	390,800	-0.88(-1.57%)
Aug 18, 2004	55.53	56.21	54.98	56.21	430,000	+0.94(+1.70%)
Aug 17, 2004	55.66	56.15	55.01	55.27	418,900	-0.68(-1.22%)
Aug 16, 2004	54.91	56.75	54.66	55.95	511,100	+1.26(+2.30%)
Aug 13, 2004	54.75	55.33	54.42	54.69	240,800	-0.42(-0.76%)
Aug 12, 2004	55.47	55.70	54.55	55.11	401,000	-0.77(-1.38%)
Aug 11, 2004	55.04	56.12	54.46	55.88	378,200	+0.81(+1.47%)
Aug 10, 2004	55.01	55.34	54.45	55.07	359,100	+0.32(+0.58%)
Aug 09, 2004	54.57	55.26	54.24	54.75	234,600	+0.38(+0.70%)
Aug 06, 2004	55.31	55.93	54.27	54.37	434,900	-1.25(-2.25%)
Aug 05, 2004	56.49	56.73	55.59	55.62	378,300	-1.03(-1.82%)
Aug 04, 2004	56.96	56.99	55.85	56.65	430,600	-0.05(-0.09%)
Aug 03, 2004	57.82	57.82	56.38	56.70	389,400	-0.94(-1.63%)
Aug 02, 2004	57.15	57.73	56.76	57.64	314,100	+0.20(+0.35%)
Jul 30, 2004	58.54	58.54	57.05	57.44	310,800	-0.74(-1.27%)
Jul 29, 2004	58.11	58.49	57.78	58.18	318,500	+0.27(+0.47%)
Jul 28, 2004	56.96	57.99	56.75	57.91	418,100	+0.46(+0.80%)
Jul 27, 2004	56.40	57.74	55.89	57.45	637,600	+0.99(+1.75%)
Jul 26, 2004	56.51	57.01	56.25	56.46	822,600	-0.01(-0.02%)
Jul 23, 2004	57.23	57.54	55.75	56.47	477,900	-1.16(-2.01%)
Jul 22, 2004	58.07	58.28	55.97	57.63	489,500	-0.19(-0.33%)
Jul 21, 2004	59.38	59.40	57.80	57.82	329,900	-1.58(-2.66%)
Jul 20, 2004	59.08	59.46	58.74	59.40	342,800	+0.34(+0.58%)
Jul 19, 2004	59.61	59.76	58.63	59.06	574,800	-0.27(-0.46%)
Jul 16, 2004	59.65	59.80	59.06	59.33	349,700	+0.12(+0.20%)
Jul 15, 2004	59.51	59.51	59.03	59.21	269,800	-0.19(-0.32%)
Jul 14, 2004	59.06	59.80	59.04	59.40	387,200	+0.12(+0.20%)
Jul 13, 2004	59.14	59.29	58.65	59.28	354,300	+0.37(+0.63%)
Jul 12, 2004	58.75	59.13	58.44	58.91	233,500	+0.21(+0.36%)
Jul 09, 2004	58.93	59.00	58.55	58.70	276,900	+0.08(+0.14%)
Jul 08, 2004	59.09	59.12	58.31	58.62	273,900	-0.25(-0.42%)
Jul 07, 2004	59.07	59.10	58.60	58.87	190,700	+0.21(+0.36%)
Jul 06, 2004	59.22	59.53	58.61	58.66	294,500	-0.30(-0.51%)
Jul 02, 2004	58.60	59.54	58.19	58.96	324,200	+0.14(+0.24%)
Jul 01, 2004	59.60	59.86	58.14	58.82	422,900	-0.79(-1.33%)
Jun 30, 2004	59.80	59.96	59.32	59.61	316,400	-0.08(-0.13%)
Jun 29, 2004	59.27	59.81	58.83	59.69	462,300	+0.84(+1.43%)
Jun 28, 2004	58.89	59.23	58.68	58.85	277,600	+0.22(+0.38%)
Jun 25, 2004	58.22	58.88	58.10	58.63	448,100	+0.60(+1.03%)
Jun 24, 2004	58.03	58.33	57.85	58.03	246,400	+0.02(+0.03%)
Jun 23, 2004	57.97	58.30	57.42	58.01	250,300	+0.06(+0.10%)
Jun 22, 2004	57.55	57.95	56.89	57.95	275,000	+0.49(+0.85%)
Jun 21, 2004	57.45	57.87	57.25	57.46	220,300	-0.21(-0.36%)
Jun 18, 2004	56.81	57.91	56.67	57.67	420,600	+0.41(+0.72%)
Jun 17, 2004	57.43	57.44	56.85	57.26	301,800	-0.22(-0.38%)
Jun 16, 2004	57.87	57.89	56.88	57.48	263,700	-0.06(-0.10%)
Jun 15, 2004	57.40	57.95	57.06	57.54	359,800	+0.54(+0.95%)
Jun 14, 2004	57.62	57.77	56.72	57.00	268,700	-0.73(-1.26%)
Jun 10, 2004	57.81	58.10	57.49	57.73	172,900	+0.01(+0.02%)
Jun 09, 2004	58.32	58.38	57.66	57.72	327,600	-0.31(-0.53%)
Jun 08, 2004	57.17	58.03	57.15	58.03	381,300	+0.46(+0.80%)
Jun 07, 2004	56.40	57.59	56.39	57.57	261,500	+1.01(+1.79%)
Jun 04, 2004	56.49	57.14	56.46	56.56	313,300	+0.31(+0.55%)
Jun 03, 2004	56.80	57.23	56.25	56.25	292,200	-0.76(-1.33%)
Jun 02, 2004	57.20	57.24	56.50	57.01	294,200	-0.11(-0.19%)