Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.74	37.04	36.56	36.56	1,726,600	-0.20(-0.54%)
Nov 29, 2006	36.49	36.79	36.33	36.76	1,850,600	+0.43(+1.18%)
Nov 28, 2006	36.00	36.47	35.99	36.33	1,900,000	+0.13(+0.36%)
Nov 27, 2006	37.25	37.26	36.18	36.20	2,309,800	-1.05(-2.82%)
Nov 24, 2006	37.08	37.62	37.08	37.25	573,400	-0.11(-0.29%)
Nov 22, 2006	37.49	37.64	37.12	37.36	1,402,200	-0.13(-0.35%)
Nov 21, 2006	36.61	37.56	36.50	37.49	3,530,600	+1.07(+2.92%)
Nov 20, 2006	36.48	37.00	36.20	36.42	1,901,000	-0.24(-0.65%)
Nov 17, 2006	36.44	36.69	36.26	36.67	1,193,400	+0.15(+0.40%)
Nov 16, 2006	36.87	37.05	36.46	36.52	1,863,400	-0.19(-0.50%)
Nov 15, 2006	36.41	37.00	36.40	36.71	2,561,600	+0.21(+0.58%)
Nov 14, 2006	36.29	36.51	36.01	36.49	1,481,600	+0.22(+0.61%)
Nov 13, 2006	35.92	36.44	35.90	36.28	1,761,800	+0.36(+0.99%)
Nov 10, 2006	36.02	36.08	35.66	35.92	2,429,200	-0.15(-0.42%)
Nov 09, 2006	36.25	36.52	36.05	36.07	2,687,400	-0.07(-0.19%)
Nov 08, 2006	35.38	36.29	35.17	36.14	2,613,600	+0.71(+2.00%)
Nov 07, 2006	35.48	35.87	35.33	35.43	1,843,400	-0.04(-0.13%)
Nov 06, 2006	35.42	35.62	35.19	35.47	1,505,400	+0.31(+0.90%)
Nov 03, 2006	35.31	35.37	34.90	35.16	1,408,800	+0.13(+0.37%)
Nov 02, 2006	35.20	35.20	34.83	35.03	2,318,200	-0.18(-0.50%)
Nov 01, 2006	36.10	36.10	35.21	35.21	2,427,600	-0.68(-1.89%)
Oct 31, 2006	35.77	36.07	35.76	35.88	2,145,000	+0.31(+0.87%)
Oct 30, 2006	35.29	35.75	35.01	35.58	2,485,400	+0.44(+1.24%)
Oct 27, 2006	35.40	35.40	34.94	35.14	1,978,000	-0.37(-1.04%)
Oct 26, 2006	35.35	35.53	35.00	35.51	1,775,000	+0.26(+0.75%)
Oct 25, 2006	35.51	35.62	34.98	35.24	4,137,200	-0.20(-0.55%)
Oct 24, 2006	35.22	35.49	34.91	35.44	2,333,000	+0.22(+0.64%)
Oct 23, 2006	35.12	35.30	34.95	35.22	2,394,600	+0.08(+0.23%)
Oct 20, 2006	35.06	35.16	34.67	35.13	3,433,600	+0.08(+0.23%)
Oct 19, 2006	35.06	35.20	34.38	35.05	3,034,800	-0.19(-0.54%)
Oct 18, 2006	35.77	36.08	34.95	35.24	3,445,600	-0.34(-0.94%)
Oct 17, 2006	35.56	35.70	35.17	35.58	3,233,800	-0.19(-0.53%)
Oct 16, 2006	34.88	35.78	34.81	35.77	2,312,600	+0.77(+2.20%)
Oct 13, 2006	34.74	35.09	34.38	35.00	2,364,000	+0.15(+0.42%)
Oct 12, 2006	34.38	34.89	34.37	34.85	2,574,000	+0.72(+2.11%)
Oct 11, 2006	34.34	34.38	33.92	34.13	1,911,400	-0.33(-0.96%)
Oct 10, 2006	34.37	34.56	34.05	34.47	1,733,800	+0.19(+0.55%)
Oct 09, 2006	33.99	34.30	33.90	34.28	1,660,600	+0.01(+0.03%)
Oct 06, 2006	34.21	34.41	33.93	34.26	2,340,200	-0.12(-0.35%)
Oct 05, 2006	33.85	34.45	33.78	34.38	1,652,600	+0.45(+1.33%)
Oct 04, 2006	33.65	33.99	33.55	33.94	3,139,600	+0.23(+0.68%)
Oct 03, 2006	33.66	33.94	33.44	33.71	2,485,200	+0.05(+0.15%)
Oct 02, 2006	34.33	34.33	33.60	33.65	3,011,600	-0.68(-1.98%)
Sep 29, 2006	34.23	34.53	34.05	34.33	2,230,200	+0.10(+0.31%)
Sep 28, 2006	34.10	34.37	34.10	34.23	2,300,200	+0.13(+0.38%)
Sep 27, 2006	34.12	34.19	33.90	34.10	2,959,200	+0.30(+0.89%)
Sep 26, 2006	33.99	34.00	33.51	33.80	3,958,000	-0.08(-0.24%)
Sep 25, 2006	33.72	33.99	33.49	33.88	3,200,000	+0.42(+1.27%)
Sep 22, 2006	33.47	33.55	32.94	33.46	1,873,600	-0.05(-0.16%)
Sep 21, 2006	33.85	33.94	33.46	33.51	2,562,800	-0.35(-1.02%)
Sep 20, 2006	33.56	34.06	33.51	33.85	2,979,400	+0.37(+1.10%)
Sep 19, 2006	33.20	33.51	33.04	33.49	2,767,600	+0.15(+0.47%)
Sep 18, 2006	33.13	33.47	33.07	33.33	2,553,600	-0.02(-0.06%)
Sep 15, 2006	33.33	33.46	33.22	33.35	2,736,400	+0.30(+0.91%)
Sep 14, 2006	32.93	33.15	32.69	33.05	1,472,000	+0.12(+0.38%)
Sep 13, 2006	32.40	33.02	32.37	32.92	2,234,000	+0.46(+1.43%)
Sep 12, 2006	32.32	32.56	32.29	32.46	1,986,600	+0.18(+0.57%)
Sep 11, 2006	32.91	32.95	32.20	32.28	1,912,000	-0.24(-0.75%)
Sep 08, 2006	32.46	32.66	32.36	32.52	1,040,800	+0.12(+0.39%)
Sep 07, 2006	32.57	32.70	32.22	32.40	2,814,600	-0.40(-1.20%)
Sep 06, 2006	33.41	33.41	32.76	32.79	2,850,400	-0.62(-1.86%)
Sep 05, 2006	33.30	33.51	32.69	33.41	3,738,200	+0.11(+0.33%)
Sep 01, 2006	33.15	33.53	33.15	33.30	1,548,800	+0.15(+0.47%)
Aug 31, 2006	33.45	33.53	33.09	33.15	1,947,200	-0.26(-0.78%)
Aug 30, 2006	33.60	33.86	33.38	33.40	3,701,200	-0.23(-0.68%)
Aug 29, 2006	33.03	33.63	33.01	33.63	4,218,400	+0.62(+1.89%)
Aug 28, 2006	32.60	33.12	32.60	33.01	2,875,000	+0.30(+0.93%)
Aug 25, 2006	32.69	32.90	32.55	32.71	1,670,600	-0.06(-0.18%)
Aug 24, 2006	32.90	33.20	32.72	32.76	3,584,400	-0.13(-0.40%)
Aug 23, 2006	32.79	32.92	32.65	32.90	6,700,600	-0.02(-0.06%)
Aug 22, 2006	32.45	32.99	32.39	32.92	4,239,400	+0.50(+1.54%)
Aug 21, 2006	32.60	32.60	32.29	32.42	2,528,800	-0.29(-0.90%)
Aug 18, 2006	32.96	32.97	32.58	32.71	2,059,600	-0.26(-0.79%)
Aug 17, 2006	32.62	33.10	32.55	32.97	3,625,400	+0.19(+0.56%)
Aug 16, 2006	32.50	32.88	32.40	32.78	2,211,000	+0.45(+1.41%)
Aug 15, 2006	32.33	32.56	32.24	32.33	3,205,400	+0.50(+1.55%)
Aug 14, 2006	32.67	32.68	31.76	31.83	3,948,200	+0.14(+0.46%)
Aug 11, 2006	31.70	31.75	31.38	31.69	1,692,600	-0.01(-0.03%)
Aug 10, 2006	31.46	31.84	31.15	31.70	2,656,800	+0.15(+0.48%)
Aug 09, 2006	32.58	32.67	31.50	31.55	3,483,000	-0.74(-2.29%)
Aug 08, 2006	32.58	32.72	32.03	32.29	3,243,400	-0.12(-0.39%)
Aug 07, 2006	32.65	32.90	32.29	32.42	2,198,400	-0.40(-1.20%)
Aug 04, 2006	32.65	32.95	32.48	32.81	4,544,200	+0.57(+1.75%)
Aug 03, 2006	31.59	32.50	31.55	32.24	2,429,800	+0.42(+1.32%)
Aug 02, 2006	31.94	32.12	31.50	31.83	4,704,400	-0.11(-0.34%)
Aug 01, 2006	32.40	32.51	31.85	31.93	3,297,400	-0.66(-2.04%)
Jul 31, 2006	32.56	32.77	32.35	32.60	2,650,000	-0.20(-0.59%)
Jul 28, 2006	32.57	33.15	32.45	32.79	4,108,200	+0.35(+1.08%)
Jul 27, 2006	32.20	32.51	32.05	32.45	4,443,200	+0.46(+1.42%)
Jul 26, 2006	32.08	32.23	31.64	31.99	3,114,800	-0.20(-0.61%)
Jul 25, 2006	32.12	32.40	31.77	32.19	2,154,400	+0.15(+0.47%)
Jul 24, 2006	31.33	32.07	31.32	32.03	3,007,000	+0.70(+2.23%)
Jul 21, 2006	31.80	31.80	31.09	31.33	3,645,600	-0.42(-1.31%)
Jul 20, 2006	32.29	32.95	31.75	31.75	6,791,800	+0.43(+1.37%)
Jul 19, 2006	30.17	31.55	30.14	31.32	3,726,600	+1.12(+3.73%)
Jul 18, 2006	30.35	30.39	29.86	30.20	2,727,000	-0.01(-0.02%)
Jul 17, 2006	30.45	30.67	30.20	30.20	2,624,400	-0.46(-1.52%)
Jul 14, 2006	31.00	31.14	30.45	30.67	2,450,000	-0.33(-1.08%)
Jul 13, 2006	31.58	31.58	30.73	31.00	3,228,800	-0.67(-2.13%)
Jul 12, 2006	31.58	31.98	31.43	31.67	3,179,400	+0.10(+0.32%)
Jul 11, 2006	31.30	31.64	30.95	31.58	4,421,200	+0.26(+0.83%)
Jul 10, 2006	31.35	31.41	31.05	31.32	2,875,000	-0.00(-0.02%)
Jul 07, 2006	32.05	32.06	31.22	31.32	2,293,400	-0.73(-2.29%)
Jul 06, 2006	32.08	32.38	31.93	32.05	1,735,000	+0.11(+0.34%)
Jul 05, 2006	32.50	32.50	31.76	31.95	2,103,400	-0.55(-1.71%)
Jul 03, 2006	32.20	32.55	32.16	32.50	1,119,800	+0.34(+1.06%)
Jun 30, 2006	32.17	32.38	32.03	32.16	2,205,400	-0.01(-0.03%)
Jun 29, 2006	31.30	32.22	31.30	32.17	3,326,000	+0.68(+2.18%)
Jun 28, 2006	31.61	31.62	31.16	31.49	1,842,000	-0.03(-0.11%)
Jun 27, 2006	31.74	32.12	31.52	31.52	2,428,400	-0.30(-0.94%)
Jun 26, 2006	31.80	31.92	31.59	31.82	1,687,400	-0.01(-0.03%)
Jun 23, 2006	31.43	32.04	31.30	31.83	2,076,000	+0.27(+0.87%)
Jun 22, 2006	31.80	31.80	31.36	31.55	3,006,000	-0.47(-1.45%)
Jun 21, 2006	31.59	32.12	31.58	32.02	2,540,000	+0.34(+1.07%)
Jun 20, 2006	31.95	32.10	31.57	31.68	2,441,800	-0.21(-0.66%)
Jun 19, 2006	31.97	32.10	31.59	31.89	3,197,200	-0.06(-0.19%)
Jun 16, 2006	31.49	32.12	31.49	31.95	3,145,600	+0.23(+0.71%)
Jun 15, 2006	30.64	31.84	30.63	31.73	2,854,000	+1.11(+3.63%)
Jun 14, 2006	30.79	31.17	30.32	30.61	4,485,400	-0.22(-0.71%)
Jun 13, 2006	31.10	31.33	30.74	30.83	3,063,800	-0.27(-0.85%)
Jun 12, 2006	32.20	32.20	31.08	31.10	2,572,000	-0.49(-1.57%)
Jun 09, 2006	31.51	31.99	31.51	31.59	2,700,200	+0.09(+0.30%)
Jun 08, 2006	31.17	31.63	30.75	31.50	4,247,600	+0.00(+0.02%)
Jun 07, 2006	32.39	32.68	31.50	31.50	2,942,200	-0.17(-0.55%)
Jun 06, 2006	31.64	31.84	31.38	31.67	2,750,800	+0.07(+0.21%)
Jun 05, 2006	32.16	32.38	31.59	31.61	2,583,000	-0.55(-1.73%)
Jun 02, 2006	32.51	32.69	31.99	32.16	2,198,800	-0.32(-0.99%)
Jun 01, 2006	31.89	32.49	31.89	32.48	2,174,000	+0.42(+1.33%)
May 31, 2006	31.42	32.38	31.21	32.05	4,183,400	+0.85(+2.72%)
May 30, 2006	32.09	32.10	31.20	31.20	2,522,600	-0.87(-2.71%)
May 26, 2006	31.90	32.14	31.74	32.08	1,613,200	+0.25(+0.79%)
May 25, 2006	31.51	31.88	31.39	31.83	2,511,600	+0.48(+1.53%)
May 24, 2006	31.02	31.49	30.86	31.34	3,368,000	+0.34(+1.10%)
May 23, 2006	31.44	31.73	30.99	31.00	2,919,600	-0.36(-1.13%)
May 22, 2006	31.36	31.67	30.92	31.36	3,174,000	-0.00(-0.02%)
May 19, 2006	31.40	31.42	30.75	31.36	4,201,400	+0.16(+0.50%)
May 18, 2006	31.96	32.00	31.15	31.21	3,033,200	-0.70(-2.18%)
May 17, 2006	32.25	32.49	31.53	31.91	2,682,800	-0.68(-2.07%)
May 16, 2006	32.90	32.96	32.44	32.58	2,527,000	-0.32(-0.97%)
May 15, 2006	33.29	33.38	32.52	32.90	2,061,800	-0.39(-1.19%)
May 12, 2006	34.10	34.10	33.21	33.29	2,174,000	-0.80(-2.36%)
May 11, 2006	34.20	34.20	33.88	34.10	3,336,200	-0.01(-0.03%)
May 10, 2006	33.78	34.24	33.78	34.11	2,433,600	+0.26(+0.75%)
May 09, 2006	33.83	33.90	33.69	33.85	2,460,200	+0.02(+0.06%)
May 08, 2006	33.28	33.95	33.28	33.83	3,131,000	+0.40(+1.21%)
May 05, 2006	32.90	33.69	32.83	33.43	3,960,200	+0.85(+2.59%)
May 04, 2006	32.25	32.71	32.16	32.58	2,457,000	+0.33(+1.04%)
May 03, 2006	32.35	32.45	32.05	32.25	1,894,400	-0.10(-0.31%)
May 02, 2006	31.83	32.44	31.75	32.35	3,156,800	+0.50(+1.59%)
May 01, 2006	32.18	32.33	31.84	31.84	2,334,200	-0.21(-0.66%)
Apr 28, 2006	32.33	32.33	31.99	32.05	2,545,000	-0.32(-0.99%)
Apr 27, 2006	32.24	32.62	32.17	32.38	3,267,600	-0.12(-0.38%)
Apr 26, 2006	32.26	32.74	32.24	32.50	3,887,800	+0.17(+0.53%)
Apr 25, 2006	32.53	32.62	32.20	32.33	2,330,000	-0.21(-0.66%)
Apr 24, 2006	32.50	32.74	32.38	32.54	3,530,200	-0.08(-0.25%)
Apr 21, 2006	33.28	33.28	32.47	32.62	3,616,400	-0.39(-1.18%)
Apr 20, 2006	33.81	33.81	32.87	33.01	3,693,200	-0.79(-2.34%)
Apr 19, 2006	33.69	33.99	33.40	33.80	3,421,800	+0.45(+1.35%)
Apr 18, 2006	33.02	33.51	33.01	33.35	3,097,600	+0.34(+1.03%)
Apr 17, 2006	33.62	33.62	32.79	33.01	2,126,400	-0.16(-0.48%)
Apr 13, 2006	32.97	33.42	32.58	33.17	1,987,000	+0.20(+0.61%)
Apr 12, 2006	32.67	33.67	32.88	32.97	4,273,000	+0.30(+0.92%)
Apr 11, 2006	32.94	32.97	32.40	32.67	2,183,000	-0.06(-0.18%)
Apr 10, 2006	32.81	32.96	32.50	32.74	1,422,800	+0.02(+0.06%)
Apr 07, 2006	33.14	33.17	32.63	32.72	1,385,600	-0.19(-0.56%)
Apr 06, 2006	32.99	33.12	32.81	32.90	2,657,200	+0.11(+0.34%)
Apr 05, 2006	32.26	32.97	32.25	32.79	4,204,800	+0.53(+1.66%)
Apr 04, 2006	31.48	32.34	31.39	32.26	4,152,600	+0.55(+1.75%)
Apr 03, 2006	31.77	32.28	31.58	31.70	3,238,200	-0.07(-0.24%)
Mar 31, 2006	31.79	32.10	31.77	31.77	2,135,000	-0.06(-0.19%)
Mar 30, 2006	31.89	32.17	31.68	31.83	1,592,000	-0.21(-0.64%)
Mar 29, 2006	31.92	32.12	31.80	32.04	1,493,800	+0.17(+0.52%)
Mar 28, 2006	32.12	32.19	31.75	31.88	1,777,000	-0.19(-0.59%)
Mar 27, 2006	32.26	32.40	31.82	32.06	1,609,000	-0.20(-0.62%)
Mar 24, 2006	32.00	32.31	31.91	32.26	1,464,800	+0.27(+0.84%)
Mar 23, 2006	32.05	32.22	31.75	32.00	1,897,800	-0.02(-0.06%)
Mar 22, 2006	31.67	32.12	31.59	32.01	1,582,200	+0.34(+1.07%)
Mar 21, 2006	31.96	32.29	31.64	31.67	2,106,400	-0.31(-0.95%)
Mar 20, 2006	32.15	32.22	31.84	31.98	1,733,800	-0.28(-0.85%)
Mar 17, 2006	32.08	32.71	32.08	32.26	3,680,400	+0.30(+0.95%)
Mar 16, 2006	31.50	32.21	31.49	31.95	2,494,000	+0.55(+1.75%)
Mar 15, 2006	31.21	31.51	31.16	31.40	2,727,000	+0.11(+0.37%)
Mar 14, 2006	30.68	31.36	30.58	31.29	2,046,800	+0.55(+1.81%)
Mar 13, 2006	30.77	30.82	30.48	30.73	1,371,400	+0.08(+0.26%)
Mar 10, 2006	30.61	30.68	30.36	30.65	2,566,600	+0.04(+0.13%)
Mar 09, 2006	30.55	30.98	30.50	30.61	2,303,000	+0.07(+0.23%)
Mar 08, 2006	30.50	30.64	30.25	30.54	2,226,600	-0.04(-0.11%)
Mar 07, 2006	30.20	30.66	30.11	30.58	1,930,600	+0.36(+1.17%)
Mar 06, 2006	30.42	30.61	30.15	30.22	1,569,400	-0.27(-0.87%)
Mar 03, 2006	30.19	30.77	30.13	30.49	1,696,600	+0.04(+0.13%)
Mar 02, 2006	30.33	30.77	30.21	30.45	2,691,000	-0.16(-0.51%)
Mar 01, 2006	30.26	30.64	30.17	30.60	1,956,400	+0.31(+1.02%)
Feb 28, 2006	30.84	30.70	30.11	30.29	2,863,400	-0.55(-1.80%)
Feb 27, 2006	30.77	31.01	30.62	30.84	1,513,200	+0.23(+0.75%)
Feb 24, 2006	30.74	30.74	30.39	30.61	1,783,600	-0.12(-0.37%)
Feb 23, 2006	30.66	31.19	30.48	30.73	3,198,200	+0.15(+0.49%)
Feb 22, 2006	30.32	30.70	30.25	30.58	3,479,800	+0.58(+1.95%)
Feb 21, 2006	30.00	30.14	29.92	30.00	2,255,000	+0.01(+0.02%)
Feb 17, 2006	30.18	30.18	29.57	29.99	3,104,600	+0.25(+0.84%)
Feb 16, 2006	29.00	29.80	28.97	29.74	5,079,800	+0.82(+2.82%)
Feb 15, 2006	28.78	29.00	28.38	28.92	1,767,200	+0.04(+0.16%)
Feb 14, 2006	28.38	28.96	28.18	28.88	2,456,000	+0.51(+1.82%)
Feb 13, 2006	28.26	28.40	28.15	28.36	1,459,800	+0.11(+0.39%)
Feb 10, 2006	28.13	28.31	27.95	28.25	1,598,600	+0.13(+0.46%)
Feb 09, 2006	28.09	28.42	27.96	28.12	1,912,600	+0.03(+0.11%)
Feb 08, 2006	27.75	28.16	27.58	28.09	2,826,800	+0.48(+1.76%)
Feb 07, 2006	27.95	27.98	27.60	27.61	2,367,400	-0.33(-1.18%)
Feb 06, 2006	27.71	28.01	27.62	27.94	1,595,200	+0.20(+0.70%)
Feb 03, 2006	27.95	28.08	27.70	27.75	2,163,200	-0.31(-1.12%)
Feb 02, 2006	28.42	28.42	27.88	28.06	1,933,200	-0.32(-1.11%)
Feb 01, 2006	28.14	28.41	28.02	28.38	2,155,400	+0.05(+0.19%)
Jan 31, 2006	28.20	28.49	28.03	28.32	2,401,600	-0.07(-0.26%)
Jan 30, 2006	27.89	28.72	27.85	28.39	3,698,800	+0.62(+2.23%)
Jan 27, 2006	27.85	28.00	27.53	27.77	2,312,600	+0.12(+0.45%)
Jan 26, 2006	27.16	27.92	27.42	27.65	3,523,000	+0.50(+1.84%)
Jan 25, 2006	27.30	27.46	27.11	27.15	3,273,400	-0.20(-0.73%)
Jan 24, 2006	27.19	27.48	27.14	27.35	3,480,200	+0.18(+0.64%)
Jan 23, 2006	27.20	27.26	27.02	27.17	2,547,600	+0.00(+0.00%)
Jan 20, 2006	27.76	27.76	27.17	27.17	4,086,600	-0.62(-2.25%)
Jan 19, 2006	27.78	27.99	27.67	27.80	2,328,400	+0.11(+0.40%)
Jan 18, 2006	27.45	27.85	27.29	27.69	1,947,800	+0.19(+0.69%)
Jan 17, 2006	27.33	27.60	27.25	27.50	2,442,800	-0.14(-0.52%)
Jan 13, 2006	27.34	27.98	27.26	27.64	4,606,400	+0.41(+1.51%)
Jan 12, 2006	27.59	27.64	27.20	27.24	3,143,000	-0.43(-1.57%)
Jan 11, 2006	28.01	28.02	27.58	27.67	3,847,000	-0.35(-1.25%)
Jan 10, 2006	28.33	28.33	27.95	28.02	3,220,600	-0.31(-1.08%)
Jan 09, 2006	28.45	28.48	28.17	28.33	2,303,000	-0.12(-0.44%)
Jan 06, 2006	28.39	28.58	28.36	28.45	2,636,600	+0.42(+1.50%)
Jan 05, 2006	28.26	28.42	27.86	28.03	3,247,400	-0.27(-0.95%)
Jan 04, 2006	28.18	28.44	28.07	28.30	2,678,800	+0.12(+0.43%)
Jan 03, 2006	28.05	28.25	27.45	28.18	2,545,000	+0.29(+1.04%)
Dec 30, 2005	27.99	28.20	27.86	27.89	1,245,000	-0.10(-0.34%)
Dec 29, 2005	27.75	28.19	27.75	27.99	1,619,200	+0.26(+0.92%)
Dec 28, 2005	27.77	27.82	27.55	27.73	996,000	+0.08(+0.29%)
Dec 27, 2005	27.87	28.08	27.64	27.65	1,431,200	-0.21(-0.74%)
Dec 23, 2005	27.79	27.99	27.76	27.86	832,600	+0.15(+0.52%)
Dec 22, 2005	27.77	27.89	27.59	27.71	1,900,400	-0.06(-0.22%)
Dec 21, 2005	27.88	27.93	27.70	27.77	2,151,200	+0.12(+0.43%)
Dec 20, 2005	27.83	27.99	27.56	27.65	2,130,800	-0.21(-0.75%)
Dec 19, 2005	28.00	28.09	27.76	27.86	2,766,400	-0.03(-0.13%)
Dec 16, 2005	28.69	28.62	27.77	27.89	7,222,400	-0.79(-2.75%)
Dec 15, 2005	28.86	29.00	28.45	28.68	6,464,400	-0.18(-0.61%)
Dec 14, 2005	28.80	29.01	28.64	28.86	1,868,000	+0.06(+0.21%)
Dec 13, 2005	28.86	28.95	28.65	28.80	2,019,800	-0.06(-0.19%)
Dec 12, 2005	28.96	29.02	28.65	28.86	3,066,000	-0.11(-0.38%)
Dec 09, 2005	28.98	29.04	28.79	28.96	1,515,200	+0.05(+0.17%)
Dec 08, 2005	28.98	28.98	28.67	28.92	3,241,200	-0.12(-0.41%)
Dec 07, 2005	28.99	29.20	28.86	29.04	4,472,200	+0.09(+0.31%)
Dec 06, 2005	28.59	29.08	28.59	28.95	4,888,000	+0.38(+1.31%)
Dec 05, 2005	28.41	28.64	28.41	28.57	3,426,200	+0.18(+0.62%)
Dec 02, 2005	28.30	28.45	28.10	28.39	2,626,800	+0.03(+0.12%)