Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.87	13.97	13.82	13.82	4,423,515	-0.15(-1.04%)
Nov 29, 2004	14.15	14.20	13.91	13.96	6,323,659	-0.10(-0.73%)
Nov 26, 2004	14.16	14.18	14.07	14.07	1,317,669	-0.12(-0.86%)
Nov 24, 2004	14.15	14.25	14.11	14.19	1,802,996	+0.08(+0.59%)
Nov 23, 2004	14.08	14.17	13.97	14.10	3,999,935	+0.03(+0.21%)
Nov 22, 2004	14.01	14.11	13.95	14.08	3,602,287	+0.07(+0.47%)
Nov 19, 2004	14.25	14.25	13.96	14.01	3,311,667	-0.24(-1.65%)
Nov 18, 2004	14.25	14.31	14.15	14.25	3,641,805	+0.06(+0.39%)
Nov 17, 2004	13.90	14.24	13.90	14.19	7,418,630	+0.34(+2.42%)
Nov 16, 2004	13.85	13.92	13.70	13.85	4,085,145	-0.04(-0.28%)
Nov 15, 2004	14.01	14.02	13.85	13.89	4,572,118	-0.17(-1.24%)
Nov 12, 2004	13.99	14.07	13.91	14.07	3,232,632	+0.10(+0.70%)
Nov 11, 2004	13.79	14.05	13.75	13.97	2,858,449	+0.25(+1.79%)
Nov 10, 2004	13.91	13.91	13.70	13.73	7,775,936	-0.16(-1.14%)
Nov 09, 2004	13.89	13.96	13.84	13.88	3,200,936	-0.06(-0.42%)
Nov 08, 2004	13.98	14.08	13.94	13.94	3,929,955	-0.04(-0.28%)
Nov 05, 2004	13.87	14.12	13.81	13.98	6,430,687	+0.14(+1.04%)
Nov 04, 2004	13.46	13.85	13.45	13.84	4,213,166	+0.32(+2.35%)
Nov 03, 2004	13.59	13.62	13.49	13.52	5,649,388	+0.08(+0.60%)
Nov 02, 2004	13.44	13.70	13.34	13.44	6,431,921	-0.00(-0.02%)
Nov 01, 2004	13.43	13.48	13.31	13.44	4,033,278	+0.05(+0.36%)
Oct 29, 2004	13.34	13.50	13.29	13.39	5,963,472	+0.09(+0.71%)
Oct 28, 2004	13.30	13.37	13.20	13.30	3,596,936	-0.06(-0.46%)
Oct 27, 2004	13.12	13.36	13.02	13.36	4,562,651	+0.17(+1.27%)
Oct 26, 2004	12.88	13.19	12.79	13.19	6,297,726	+0.04(+0.33%)
Oct 25, 2004	13.05	13.23	13.01	13.15	4,026,691	+0.11(+0.82%)
Oct 22, 2004	13.23	13.25	13.03	13.04	4,428,867	-0.23(-1.70%)
Oct 21, 2004	13.21	13.36	13.00	13.27	8,297,076	+0.06(+0.42%)
Oct 20, 2004	12.91	13.21	12.89	13.21	8,618,981	+0.27(+2.08%)
Oct 19, 2004	12.78	12.97	12.78	12.94	6,965,822	+0.19(+1.47%)
Oct 18, 2004	12.79	12.79	12.65	12.75	4,156,359	-0.04(-0.28%)
Oct 15, 2004	12.71	12.84	12.68	12.79	3,413,755	+0.11(+0.90%)
Oct 14, 2004	12.77	12.79	12.64	12.68	3,307,963	-0.12(-0.95%)
Oct 13, 2004	12.94	12.95	12.70	12.80	4,301,257	-0.12(-0.96%)
Oct 12, 2004	12.98	13.02	12.84	12.92	3,913,490	-0.06(-0.49%)
Oct 11, 2004	12.92	13.04	12.91	12.98	2,241,396	+0.10(+0.79%)
Oct 08, 2004	13.03	13.08	12.84	12.88	4,060,034	-0.15(-1.12%)
Oct 07, 2004	13.17	13.26	13.03	13.03	9,073,023	-0.31(-2.31%)
Oct 06, 2004	12.69	13.40	12.54	13.34	20,652,952	+0.70(+5.58%)
Oct 05, 2004	12.57	12.65	12.50	12.63	8,006,868	+0.06(+0.50%)
Oct 04, 2004	12.60	12.71	12.54	12.57	5,615,633	+0.03(+0.25%)
Oct 01, 2004	12.50	12.55	12.43	12.54	6,679,731	+0.08(+0.64%)
Sep 30, 2004	12.47	12.53	12.36	12.46	9,951,058	-0.02(-0.14%)
Sep 29, 2004	12.37	12.50	12.33	12.47	6,103,019	+0.07(+0.59%)
Sep 28, 2004	12.23	12.45	12.10	12.40	5,788,935	+0.19(+1.59%)
Sep 27, 2004	12.24	12.33	12.15	12.21	4,125,486	-0.08(-0.65%)
Sep 24, 2004	12.37	12.40	12.17	12.29	5,582,702	-0.04(-0.33%)
Sep 23, 2004	12.43	12.44	12.32	12.33	5,558,415	-0.08(-0.63%)
Sep 22, 2004	12.69	12.69	12.39	12.41	6,392,815	-0.29(-2.26%)
Sep 21, 2004	12.64	12.75	12.63	12.69	5,600,814	-0.01(-0.08%)
Sep 20, 2004	12.77	12.81	12.64	12.70	4,357,652	-0.08(-0.59%)
Sep 17, 2004	12.75	12.87	12.67	12.78	5,261,620	+0.07(+0.54%)
Sep 16, 2004	12.60	12.74	12.60	12.71	3,679,676	+0.14(+1.10%)
Sep 15, 2004	12.72	12.80	12.49	12.57	6,575,585	-0.15(-1.18%)
Sep 14, 2004	12.62	12.73	12.59	12.72	4,708,784	+0.11(+0.87%)
Sep 13, 2004	12.49	12.67	12.48	12.61	7,221,453	+0.12(+0.99%)
Sep 10, 2004	12.41	12.49	12.29	12.49	4,251,449	+0.10(+0.80%)
Sep 09, 2004	12.39	12.51	12.31	12.39	4,432,160	+0.01(+0.12%)
Sep 08, 2004	12.47	12.51	12.32	12.37	7,152,297	-0.10(-0.78%)
Sep 07, 2004	12.43	12.54	12.40	12.47	6,269,322	+0.10(+0.81%)
Sep 03, 2004	12.38	12.44	12.31	12.37	2,815,638	-0.00(-0.02%)
Sep 02, 2004	12.37	12.41	12.28	12.37	5,361,650	+0.01(+0.08%)
Sep 01, 2004	12.49	12.61	12.32	12.37	7,004,929	-0.13(-1.01%)
Aug 31, 2004	12.27	12.50	12.26	12.49	5,839,567	+0.26(+2.12%)
Aug 30, 2004	12.32	12.33	12.20	12.23	2,520,078	-0.08(-0.67%)
Aug 27, 2004	12.24	12.33	12.18	12.31	2,669,916	+0.08(+0.62%)
Aug 26, 2004	12.25	12.30	12.19	12.24	2,180,884	-0.00(-0.04%)
Aug 25, 2004	12.10	12.32	12.05	12.24	4,183,939	+0.16(+1.31%)
Aug 24, 2004	12.14	12.23	12.04	12.09	5,544,831	-0.05(-0.40%)
Aug 23, 2004	12.08	12.21	12.08	12.13	3,391,938	+0.05(+0.44%)
Aug 20, 2004	11.99	12.11	11.99	12.08	4,402,933	+0.05(+0.42%)
Aug 19, 2004	12.15	12.15	11.96	12.03	5,507,783	-0.17(-1.35%)
Aug 18, 2004	11.98	12.20	11.96	12.20	4,420,222	+0.16(+1.31%)
Aug 17, 2004	11.92	12.12	11.92	12.04	5,790,582	+0.15(+1.23%)
Aug 16, 2004	11.62	11.94	11.62	11.89	6,937,419	+0.27(+2.30%)
Aug 13, 2004	11.72	11.76	11.60	11.62	3,920,076	-0.04(-0.31%)
Aug 12, 2004	11.83	11.83	11.58	11.66	4,185,174	-0.23(-1.94%)
Aug 11, 2004	11.89	11.93	11.68	11.89	3,888,791	-0.04(-0.31%)
Aug 10, 2004	11.84	11.94	11.75	11.93	4,166,238	+0.18(+1.57%)
Aug 09, 2004	11.83	11.92	11.74	11.74	3,080,736	-0.08(-0.68%)
Aug 06, 2004	11.90	11.93	11.78	11.82	4,865,620	-0.12(-0.98%)
Aug 05, 2004	12.28	12.31	11.93	11.94	4,265,033	-0.34(-2.75%)
Aug 04, 2004	12.28	12.36	12.16	12.28	6,267,676	-0.03(-0.28%)
Aug 03, 2004	12.40	12.46	12.30	12.31	4,030,396	-0.07(-0.55%)
Aug 02, 2004	12.30	12.44	12.17	12.38	3,819,635	+0.08(+0.61%)
Jul 30, 2004	12.39	12.41	12.27	12.30	4,158,829	-0.05(-0.43%)
Jul 29, 2004	12.37	12.47	12.28	12.36	4,692,318	+0.02(+0.16%)
Jul 28, 2004	12.34	12.39	12.12	12.34	6,239,684	+0.02(+0.18%)
Jul 27, 2004	12.35	12.40	12.27	12.32	7,132,538	-0.01(-0.10%)
Jul 26, 2004	12.24	12.38	12.17	12.33	6,973,644	+0.11(+0.93%)
Jul 23, 2004	12.25	12.36	11.91	12.21	7,384,875	-0.03(-0.26%)
Jul 22, 2004	11.86	12.29	11.73	12.25	11,351,055	+0.38(+3.24%)
Jul 21, 2004	12.18	12.27	11.86	11.86	8,098,252	-0.31(-2.55%)
Jul 20, 2004	12.12	12.18	12.04	12.17	5,038,098	+0.05(+0.44%)
Jul 19, 2004	12.42	12.42	12.11	12.12	7,220,629	-0.30(-2.39%)
Jul 16, 2004	12.46	12.50	12.39	12.42	5,186,290	+0.04(+0.33%)
Jul 15, 2004	12.28	12.47	12.26	12.37	5,818,985	+0.09(+0.77%)
Jul 14, 2004	12.26	12.38	12.24	12.28	4,385,644	+0.02(+0.20%)
Jul 13, 2004	12.16	12.32	12.16	12.26	3,953,007	+0.13(+1.04%)
Jul 12, 2004	12.15	12.18	11.98	12.13	3,781,764	-0.02(-0.14%)
Jul 09, 2004	12.06	12.19	12.06	12.15	3,993,760	+0.12(+0.97%)
Jul 08, 2004	12.26	12.30	12.03	12.03	5,827,630	-0.23(-1.84%)
Jul 07, 2004	12.06	12.33	12.02	12.26	6,994,637	+0.20(+1.63%)
Jul 06, 2004	12.17	12.19	12.03	12.06	5,095,728	-0.15(-1.25%)
Jul 02, 2004	12.38	12.40	12.17	12.21	4,452,742	-0.17(-1.39%)
Jul 01, 2004	12.60	12.64	12.27	12.38	6,163,942	-0.21(-1.68%)
Jun 30, 2004	12.49	12.63	12.46	12.60	5,894,316	+0.11(+0.88%)
Jun 29, 2004	12.27	12.52	12.18	12.49	7,162,588	+0.24(+1.98%)
Jun 28, 2004	12.30	12.35	12.22	12.24	6,401,048	+0.00(+0.00%)
Jun 25, 2004	12.27	12.31	12.23	12.24	6,588,757	+0.06(+0.48%)
Jun 24, 2004	12.35	12.35	12.16	12.19	7,143,241	-0.14(-1.14%)
Jun 23, 2004	12.11	12.34	12.02	12.33	8,512,777	+0.27(+2.26%)
Jun 22, 2004	12.00	12.08	11.88	12.05	6,511,369	+0.06(+0.49%)
Jun 21, 2004	11.83	12.05	11.75	12.00	6,783,876	+0.16(+1.31%)
Jun 18, 2004	11.66	11.89	11.64	11.84	6,879,377	+0.12(+1.06%)
Jun 17, 2004	11.71	11.75	11.54	11.72	3,698,200	-0.04(-0.33%)
Jun 16, 2004	11.80	11.80	11.70	11.76	3,619,988	-0.04(-0.33%)
Jun 15, 2004	11.62	11.85	11.62	11.79	5,649,800	+0.23(+1.95%)
Jun 14, 2004	11.62	11.63	11.54	11.57	4,891,553	-0.06(-0.48%)
Jun 10, 2004	11.71	11.75	11.56	11.62	5,070,618	-0.03(-0.29%)
Jun 09, 2004	11.82	11.82	11.64	11.66	4,210,284	-0.18(-1.56%)
Jun 08, 2004	11.89	11.90	11.79	11.84	7,006,163	-0.00(-0.04%)
Jun 07, 2004	11.53	11.86	11.47	11.85	7,428,921	+0.41(+3.61%)
Jun 04, 2004	11.42	11.56	11.41	11.43	2,718,078	+0.07(+0.58%)
Jun 03, 2004	11.51	11.52	11.37	11.37	3,598,583	-0.15(-1.33%)
Jun 02, 2004	11.46	11.53	11.38	11.52	4,676,264	+0.06(+0.51%)
Jun 01, 2004	11.38	11.47	11.34	11.46	4,276,559	+0.04(+0.34%)
May 28, 2004	11.37	11.46	11.35	11.42	5,545,242	+0.09(+0.81%)
May 27, 2004	11.25	11.38	11.19	11.33	7,088,904	+0.16(+1.41%)
May 26, 2004	11.12	11.20	11.01	11.17	6,078,320	+0.06(+0.55%)
May 25, 2004	11.00	11.16	10.84	11.11	6,099,314	+0.12(+1.08%)
May 24, 2004	10.98	11.05	10.95	10.99	5,229,924	+0.06(+0.53%)
May 21, 2004	10.96	11.03	10.87	10.94	4,569,649	+5.52(+101.77%)
May 20, 2004	5.423	5.459	5.383	5.420	10,512,539	-0.04(-0.70%)
May 19, 2004	5.493	5.539	5.456	5.459	7,751,237	+0.00(+0.00%)
May 18, 2004	5.414	5.466	5.413	5.459	3,878,500	+0.05(+0.99%)
May 17, 2004	5.439	5.447	5.382	5.405	5,636,216	-0.06(-1.09%)
May 14, 2004	5.475	5.511	5.436	5.465	5,334,893	+0.00(+0.01%)
May 13, 2004	5.538	5.553	5.443	5.464	10,479,607	-0.09(-1.59%)
May 12, 2004	5.460	5.570	5.424	5.552	6,759,178	+0.11(+1.97%)
May 11, 2004	5.405	5.452	5.398	5.445	8,129,126	+0.04(+0.79%)
May 10, 2004	5.429	5.496	5.360	5.402	14,489,010	-0.12(-2.25%)
May 07, 2004	5.695	5.739	5.527	5.527	8,917,010	-0.17(-3.02%)
May 06, 2004	5.740	5.745	5.670	5.699	6,853,856	-0.04(-0.73%)
May 05, 2004	5.724	5.770	5.685	5.740	5,206,460	+0.02(+0.28%)
May 04, 2004	5.733	5.765	5.703	5.725	7,725,715	+0.05(+0.83%)
May 03, 2004	5.619	5.686	5.603	5.677	7,807,221	+0.06(+1.04%)
Apr 30, 2004	5.691	5.703	5.609	5.619	9,251,265	-0.06(-1.10%)
Apr 29, 2004	5.714	5.730	5.646	5.681	8,239,446	-0.02(-0.35%)
Apr 28, 2004	5.800	5.800	5.686	5.702	7,030,039	-0.10(-1.70%)
Apr 27, 2004	5.709	5.842	5.706	5.800	11,859,435	+0.12(+2.06%)
Apr 26, 2004	5.727	5.763	5.670	5.683	6,322,836	-0.03(-0.45%)
Apr 23, 2004	5.733	5.759	5.691	5.708	10,687,075	-0.00(-0.04%)
Apr 22, 2004	5.694	5.754	5.587	5.711	13,093,540	+0.03(+0.46%)
Apr 21, 2004	5.723	5.724	5.651	5.685	9,446,383	-0.04(-0.76%)
Apr 20, 2004	5.809	5.838	5.719	5.728	5,122,485	-0.07(-1.29%)
Apr 19, 2004	5.819	5.841	5.783	5.803	3,453,684	-0.03(-0.52%)
Apr 16, 2004	5.821	5.839	5.773	5.833	6,433,156	+0.05(+0.87%)
Apr 15, 2004	5.724	5.785	5.703	5.783	7,052,267	+0.07(+1.30%)
Apr 14, 2004	5.709	5.741	5.678	5.709	5,100,256	+0.00(+0.00%)
Apr 13, 2004	5.800	5.808	5.709	5.709	4,497,611	-0.08(-1.31%)
Apr 12, 2004	5.779	5.799	5.754	5.785	3,412,520	+0.07(+1.29%)
Apr 08, 2004	5.739	5.756	5.687	5.711	3,010,756	+0.01(+0.20%)
Apr 07, 2004	5.754	5.772	5.671	5.700	7,087,669	-0.05(-0.95%)
Apr 06, 2004	5.782	5.808	5.748	5.754	5,268,207	-0.03(-0.47%)
Apr 05, 2004	5.751	5.782	5.727	5.782	7,781,699	+0.04(+0.76%)
Apr 02, 2004	5.703	5.740	5.638	5.738	6,663,676	+0.10(+1.70%)
Apr 01, 2004	5.657	5.721	5.624	5.642	7,709,250	-0.03(-0.50%)
Mar 31, 2004	5.644	5.683	5.606	5.671	6,246,270	+0.03(+0.47%)
Mar 30, 2004	5.590	5.654	5.572	5.644	5,474,852	+0.05(+0.88%)
Mar 29, 2004	5.556	5.615	5.541	5.595	7,507,545	+0.12(+2.16%)
Mar 26, 2004	5.455	5.519	5.443	5.476	4,083,498	+0.01(+0.11%)
Mar 25, 2004	5.390	5.480	5.378	5.470	7,524,834	+0.09(+1.75%)
Mar 24, 2004	5.396	5.403	5.354	5.376	6,927,128	-0.03(-0.56%)
Mar 23, 2004	5.514	5.521	5.379	5.406	13,782,631	-0.11(-1.95%)
Mar 22, 2004	5.536	5.551	5.487	5.514	9,513,893	-0.05(-0.83%)
Mar 19, 2004	5.583	5.613	5.551	5.560	5,752,299	-0.05(-0.96%)
Mar 18, 2004	5.591	5.633	5.557	5.614	8,937,593	+0.02(+0.41%)
Mar 17, 2004	5.502	5.603	5.466	5.591	8,485,609	+0.16(+2.99%)
Mar 16, 2004	5.437	5.454	5.368	5.429	5,612,340	+0.06(+1.12%)
Mar 15, 2004	5.496	5.512	5.360	5.369	11,629,738	-0.15(-2.70%)
Mar 12, 2004	5.436	5.520	5.429	5.518	7,700,194	+0.16(+3.00%)
Mar 11, 2004	5.344	5.465	5.323	5.357	11,246,910	+0.01(+0.24%)
Mar 10, 2004	5.457	5.520	5.338	5.344	15,104,828	-0.06(-1.20%)
Mar 09, 2004	5.467	5.467	5.375	5.409	8,305,309	-0.05(-0.93%)
Mar 08, 2004	5.598	5.611	5.457	5.460	5,019,574	-0.14(-2.43%)
Mar 05, 2004	5.575	5.620	5.539	5.596	4,337,894	+0.02(+0.37%)
Mar 04, 2004	5.581	5.624	5.530	5.575	3,213,285	+0.00(+0.00%)
Mar 03, 2004	5.497	5.586	5.481	5.575	4,906,784	+0.08(+1.43%)
Mar 02, 2004	5.566	5.570	5.491	5.497	4,983,350	-0.07(-1.32%)
Mar 01, 2004	5.490	5.579	5.476	5.570	8,712,836	+0.13(+2.33%)
Feb 27, 2004	5.529	5.548	5.435	5.443	14,451,962	-0.09(-1.54%)
Feb 26, 2004	5.578	5.581	5.527	5.528	5,143,067	-0.05(-0.97%)
Feb 25, 2004	5.511	5.618	5.511	5.583	4,721,545	+0.06(+1.12%)
Feb 24, 2004	5.524	5.604	5.484	5.521	4,984,996	-0.01(-0.26%)
Feb 23, 2004	5.648	5.663	5.527	5.535	4,001,993	-0.09(-1.52%)
Feb 20, 2004	5.639	5.662	5.555	5.621	4,402,110	-0.02(-0.28%)
Feb 19, 2004	5.703	5.715	5.621	5.637	7,575,877	-0.01(-0.20%)
Feb 18, 2004	5.739	5.739	5.620	5.648	5,437,804	-0.05(-0.93%)
Feb 17, 2004	5.678	5.733	5.666	5.701	4,759,416	+0.09(+1.55%)
Feb 13, 2004	5.702	5.723	5.609	5.614	5,469,089	-0.11(-2.00%)
Feb 12, 2004	5.715	5.750	5.712	5.729	4,677,911	-0.01(-0.16%)
Feb 11, 2004	5.694	5.746	5.669	5.738	4,314,018	+0.05(+0.89%)
Feb 10, 2004	5.718	5.720	5.626	5.688	6,061,031	-0.03(-0.53%)
Feb 09, 2004	5.756	5.756	5.711	5.718	7,187,286	-0.03(-0.52%)
Feb 06, 2004	5.575	5.760	5.575	5.748	11,388,515	+0.17(+3.09%)
Feb 05, 2004	5.474	5.612	5.469	5.575	7,663,146	+0.10(+1.85%)
Feb 04, 2004	5.521	5.537	5.468	5.474	7,044,858	-0.08(-1.46%)
Feb 03, 2004	5.581	5.609	5.531	5.555	6,256,150	-0.02(-0.35%)
Feb 02, 2004	5.606	5.646	5.543	5.575	10,920,065	+0.01(+0.26%)
Jan 30, 2004	5.465	5.603	5.464	5.560	11,725,239	+0.10(+1.74%)
Jan 29, 2004	5.466	5.518	5.346	5.465	15,156,695	+0.04(+0.65%)
Jan 28, 2004	5.579	5.600	5.417	5.429	8,729,301	-0.15(-2.69%)
Jan 27, 2004	5.675	5.684	5.579	5.579	4,944,655	-0.10(-1.69%)
Jan 26, 2004	5.643	5.689	5.603	5.675	4,586,526	+0.03(+0.46%)
Jan 23, 2004	5.630	5.697	5.612	5.649	8,888,195	+0.03(+0.51%)
Jan 22, 2004	5.647	5.685	5.586	5.621	8,903,015	-0.02(-0.42%)
Jan 21, 2004	5.709	5.709	5.596	5.644	8,614,041	-0.03(-0.61%)
Jan 20, 2004	5.794	5.794	5.679	5.679	8,907,954	-0.11(-1.94%)
Jan 16, 2004	5.663	5.798	5.648	5.791	16,695,416	+0.11(+2.02%)
Jan 15, 2004	5.648	5.689	5.592	5.677	20,353,276	+0.20(+3.67%)
Jan 14, 2004	5.436	5.481	5.417	5.476	6,536,067	+0.04(+0.74%)
Jan 13, 2004	5.389	5.436	5.375	5.436	5,672,440	+0.05(+0.89%)
Jan 12, 2004	5.387	5.390	5.343	5.388	5,846,153	+0.01(+0.24%)
Jan 09, 2004	5.388	5.463	5.344	5.375	10,115,715	-0.04(-0.65%)
Jan 08, 2004	5.411	5.417	5.330	5.410	12,955,228	-0.01(-0.13%)
Jan 07, 2004	5.436	5.439	5.378	5.417	10,174,991	-0.02(-0.34%)
Jan 06, 2004	5.445	5.484	5.423	5.436	10,441,736	-0.07(-1.22%)
Jan 05, 2004	5.518	5.551	5.459	5.503	9,695,839	-0.01(-0.12%)
Jan 02, 2004	5.578	5.597	5.490	5.510	6,238,861	-0.06(-1.12%)
Dec 31, 2003	5.559	5.592	5.541	5.572	6,314,603	+0.01(+0.17%)
Dec 30, 2003	5.600	5.609	5.545	5.562	5,410,635	-0.02(-0.39%)
Dec 29, 2003	5.581	5.596	5.544	5.584	6,168,058	+0.04(+0.66%)
Dec 26, 2003	5.536	5.562	5.525	5.548	1,194,588	+0.01(+0.22%)
Dec 24, 2003	5.554	5.556	5.527	5.536	1,340,309	-0.02(-0.45%)
Dec 23, 2003	5.543	5.568	5.531	5.561	5,114,252	+0.00(+0.09%)
Dec 22, 2003	5.505	5.584	5.500	5.556	7,145,299	+0.05(+0.89%)
Dec 19, 2003	5.569	5.572	5.474	5.507	8,479,846	-0.05(-0.84%)
Dec 18, 2003	5.457	5.553	5.454	5.553	12,914,887	+0.11(+1.96%)
Dec 17, 2003	5.442	5.460	5.387	5.446	10,133,004	+0.01(+0.15%)
Dec 16, 2003	5.406	5.472	5.388	5.439	9,034,740	+0.03(+0.62%)
Dec 15, 2003	5.404	5.450	5.386	5.405	9,510,600	+0.04(+0.84%)
Dec 12, 2003	5.194	5.378	5.225	5.360	14,978,042	+0.17(+3.19%)
Dec 11, 2003	5.023	5.209	5.020	5.194	11,046,028	+0.17(+3.42%)
Dec 10, 2003	5.077	5.089	5.001	5.023	7,214,455	-0.07(-1.37%)
Dec 09, 2003	5.153	5.199	5.090	5.092	8,291,313	-0.06(-1.07%)
Dec 08, 2003	5.098	5.149	5.081	5.148	5,362,061	+0.06(+1.11%)
Dec 05, 2003	5.112	5.135	5.070	5.091	4,090,084	-0.02(-0.39%)
Dec 04, 2003	5.064	5.105	5.050	5.111	4,100,787	+0.04(+0.81%)
Dec 03, 2003	5.056	5.134	5.055	5.070	5,255,034	+0.03(+0.59%)
Dec 02, 2003	5.092	5.102	5.037	5.040	4,807,167	-0.07(-1.37%)