Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	9.300	9.360	9.170	9.350	5,120	-0.35(-3.61%)
Jan 29, 2009	9.540	9.700	9.400	9.700	5,544	+0.40(+4.30%)
Jan 28, 2009	9.600	9.600	9.300	9.300	3,143	-0.05(-0.53%)
Jan 27, 2009	9.300	9.430	9.300	9.350	3,074	+0.45(+5.06%)
Jan 26, 2009	8.950	8.950	8.650	8.900	7,780	+0.40(+4.71%)
Jan 23, 2009	8.700	8.700	8.300	8.500	12,310	-0.35(-3.95%)
Jan 22, 2009	8.580	8.850	8.580	8.850	4,616	+0.00(+0.00%)
Jan 21, 2009	8.890	9.050	8.820	8.850	6,607	+0.25(+2.91%)
Jan 20, 2009	8.790	9.050	8.600	8.600	9,261	-0.40(-4.44%)
Jan 16, 2009	8.900	9.200	8.900	9.000	7,763	-0.30(-3.23%)
Jan 15, 2009	9.150	9.300	8.900	9.300	5,483	+0.35(+3.91%)
Jan 14, 2009	9.050	9.050	8.700	8.950	3,083	+0.15(+1.70%)
Jan 13, 2009	8.900	9.100	8.790	8.800	1,467	-0.55(-5.88%)
Jan 12, 2009	9.350	9.400	9.120	9.350	11,373	+0.25(+2.75%)
Jan 09, 2009	9.210	9.210	8.970	9.100	7,370	-0.10(-1.09%)
Jan 08, 2009	9.260	9.450	9.160	9.200	3,331	+0.00(+0.00%)
Jan 07, 2009	9.420	9.550	9.200	9.200	3,782	-0.05(-0.54%)
Jan 06, 2009	9.550	9.550	9.250	9.250	2,606	-0.25(-2.63%)
Jan 05, 2009	9.280	9.500	9.000	9.500	11,011	+0.15(+1.60%)
Jan 02, 2009	9.150	9.550	9.150	9.350	11,636	+0.45(+5.06%)
Dec 31, 2008	9.450	9.450	8.850	8.900	6,210	-0.05(-0.56%)
Dec 30, 2008	9.000	9.550	8.950	8.950	11,867	-0.05(-0.56%)
Dec 29, 2008	9.150	9.250	9.000	9.000	14,327	+0.30(+3.45%)
Dec 26, 2008	8.600	9.420	8.600	8.700	6,224	+0.15(+1.75%)
Dec 24, 2008	8.600	9.200	8.550	8.550	2,069	-0.05(-0.58%)
Dec 23, 2008	8.550	9.150	8.450	8.600	9,660	-0.40(-4.44%)
Dec 22, 2008	9.000	9.000	8.450	9.000	6,746	+0.00(+0.00%)
Dec 19, 2008	8.450	9.000	8.450	9.000	14,400	+0.60(+7.14%)
Dec 18, 2008	8.700	9.000	8.250	8.400	7,005	-0.20(-2.33%)
Dec 17, 2008	8.350	9.050	8.350	8.600	11,491	+0.55(+6.83%)
Dec 16, 2008	7.750	8.050	7.750	8.050	8,691	-0.15(-1.83%)
Dec 15, 2008	7.750	8.200	7.550	8.200	10,119	+0.60(+7.89%)
Dec 12, 2008	7.500	8.100	7.500	7.600	9,048	+0.25(+3.40%)
Dec 11, 2008	7.600	8.150	7.350	7.350	6,373	-0.20(-2.65%)
Dec 10, 2008	7.550	8.000	7.500	7.550	3,530	+0.20(+2.72%)
Dec 09, 2008	7.350	7.600	7.300	7.350	7,935	-0.05(-0.68%)
Dec 08, 2008	7.900	8.050	7.400	7.400	6,876	+0.20(+2.78%)
Dec 05, 2008	7.100	7.750	7.100	7.200	2,975	-0.20(-2.70%)
Dec 04, 2008	7.500	7.850	7.350	7.400	7,313	-0.45(-5.73%)
Dec 03, 2008	7.470	7.850	7.150	7.850	20,686	+0.35(+4.67%)
Dec 02, 2008	7.900	8.000	7.300	7.500	7,511	-0.45(-5.66%)
Dec 01, 2008	7.600	8.050	7.500	7.950	2,840	-0.05(-0.62%)
Nov 28, 2008	8.000	8.000	8.000	8.000	444	+0.50(+6.67%)
Nov 26, 2008	7.750	8.100	7.500	7.500	4,226	-0.05(-0.66%)
Nov 25, 2008	7.700	8.250	7.500	7.550	3,064	+0.20(+2.72%)
Nov 24, 2008	7.200	7.750	7.100	7.350	4,586	+0.50(+7.30%)
Nov 21, 2008	7.000	7.300	6.500	6.850	6,037	+0.55(+8.73%)
Nov 20, 2008	6.850	7.250	6.300	6.300	3,685	-0.90(-12.50%)
Nov 19, 2008	7.050	7.450	6.900	7.200	4,033	-0.05(-0.69%)
Nov 18, 2008	7.500	7.700	7.150	7.250	2,905	-0.90(-11.04%)
Nov 17, 2008	7.950	8.150	7.450	8.150	9,759	+0.85(+11.64%)
Nov 14, 2008	7.600	7.600	7.300	7.300	3,587	+0.20(+2.82%)
Nov 13, 2008	7.200	7.200	7.100	7.100	5,455	+0.60(+9.23%)
Nov 12, 2008	7.450	7.550	6.500	6.500	3,388	-1.50(-18.75%)
Nov 11, 2008	7.500	8.100	7.500	8.000	4,281	-0.10(-1.23%)
Nov 10, 2008	7.800	8.200	7.500	8.100	4,892	+0.15(+1.89%)
Nov 07, 2008	7.700	7.950	7.450	7.950	1,920	+0.15(+1.92%)
Nov 06, 2008	7.250	7.900	7.250	7.800	3,370	-0.45(-5.45%)
Nov 05, 2008	13.00	8.500	7.700	8.250	13,914	-0.05(-0.60%)
Nov 04, 2008	8.300	8.750	8.250	8.300	4,352	+0.15(+1.84%)