Sigma-Aldrich (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	54.11	54.13	53.48	53.57	154,791	-0.56(-1.03%)
Nov 26, 2003	53.30	54.16	53.20	54.13	301,917	+0.40(+0.74%)
Nov 25, 2003	52.89	53.79	52.63	53.73	385,625	+0.64(+1.21%)
Nov 24, 2003	52.17	53.33	52.02	53.09	474,434	+1.25(+2.41%)
Nov 21, 2003	51.65	52.58	51.40	51.84	424,598	+0.19(+0.37%)
Nov 20, 2003	52.11	52.67	51.50	51.65	350,751	-0.73(-1.39%)
Nov 19, 2003	51.88	52.80	51.87	52.38	444,521	+0.38(+0.73%)
Nov 18, 2003	51.95	52.66	51.71	52.00	584,345	+0.20(+0.39%)
Nov 17, 2003	52.12	52.27	51.47	51.80	389,533	-0.12(-0.23%)
Nov 14, 2003	52.67	53.44	51.92	51.92	337,248	-0.71(-1.35%)
Nov 13, 2003	52.59	52.83	51.52	52.63	297,355	+0.01(+0.02%)
Nov 12, 2003	51.84	52.65	51.01	52.62	422,927	+0.77(+1.49%)
Nov 11, 2003	52.07	52.17	50.68	51.85	451,721	-0.12(-0.23%)
Nov 10, 2003	52.66	53.49	51.71	51.97	396,523	-0.71(-1.35%)
Nov 07, 2003	53.09	53.63	52.67	52.68	356,827	-0.41(-0.77%)
Nov 06, 2003	52.65	53.22	52.31	53.09	318,715	+0.12(+0.23%)
Nov 05, 2003	52.89	53.62	52.40	52.97	405,228	+0.13(+0.25%)
Nov 04, 2003	52.59	52.98	52.14	52.84	394,224	+0.33(+0.63%)
Nov 03, 2003	52.70	52.70	52.08	52.51	576,892	+0.06(+0.11%)
Oct 31, 2003	52.74	53.25	52.29	52.45	623,119	-0.23(-0.44%)
Oct 30, 2003	53.76	54.14	52.68	52.68	703,628	-1.08(-2.01%)
Oct 29, 2003	53.43	53.77	52.64	53.76	306,752	+0.51(+0.96%)
Oct 28, 2003	53.08	53.30	52.33	53.25	436,902	+0.32(+0.60%)
Oct 27, 2003	53.00	53.27	52.50	52.93	484,600	+0.09(+0.17%)
Oct 24, 2003	52.30	52.90	51.69	52.84	619,700	+0.54(+1.03%)
Oct 23, 2003	53.16	53.16	50.77	52.30	1,248,500	-0.95(-1.78%)
Oct 22, 2003	52.99	53.80	52.10	53.25	1,425,700	-2.08(-3.76%)
Oct 21, 2003	55.41	55.71	54.78	55.33	631,693	-0.07(-0.13%)
Oct 20, 2003	55.25	55.49	54.74	55.40	730,607	+0.44(+0.80%)
Oct 17, 2003	56.52	56.72	54.91	54.96	902,430	-1.44(-2.55%)
Oct 16, 2003	56.37	56.89	56.19	56.40	942,729	+0.03(+0.05%)
Oct 15, 2003	56.04	56.98	55.86	56.37	974,710	+0.65(+1.17%)
Oct 14, 2003	55.67	56.16	55.29	55.72	843,184	+0.02(+0.04%)
Oct 13, 2003	55.15	55.90	55.06	55.70	589,366	+0.35(+0.63%)
Oct 10, 2003	55.16	55.67	54.82	55.35	651,072	+0.39(+0.71%)
Oct 09, 2003	55.13	56.42	54.50	54.96	795,535	+0.06(+0.11%)
Oct 08, 2003	54.49	55.16	54.49	54.90	581,613	+0.51(+0.94%)
Oct 07, 2003	54.22	54.76	53.82	54.39	494,883	+0.28(+0.52%)
Oct 06, 2003	54.08	54.65	53.95	54.11	360,789	+0.06(+0.11%)
Oct 03, 2003	53.93	54.65	53.73	54.05	432,182	+0.36(+0.67%)
Oct 02, 2003	53.13	54.05	52.53	53.69	469,045	+0.51(+0.96%)
Oct 01, 2003	52.18	53.46	51.66	53.18	727,371	+1.03(+1.98%)
Sep 30, 2003	52.64	52.86	51.56	52.15	793,338	-0.72(-1.36%)
Sep 29, 2003	51.95	53.06	51.46	52.87	651,163	+0.81(+1.56%)
Sep 26, 2003	52.45	52.45	51.50	52.06	775,689	+0.08(+0.15%)
Sep 25, 2003	53.29	53.30	51.69	51.98	1,189,303	-1.36(-2.55%)
Sep 24, 2003	54.88	54.64	53.22	53.34	522,828	-1.54(-2.81%)
Sep 23, 2003	53.76	54.88	53.75	54.88	341,560	+0.86(+1.59%)
Sep 22, 2003	53.98	54.70	53.67	54.02	520,151	-0.53(-0.97%)
Sep 19, 2003	54.26	54.99	53.55	54.55	556,220	-0.13(-0.24%)
Sep 18, 2003	53.49	54.68	53.43	54.68	341,688	+0.58(+1.07%)
Sep 17, 2003	54.50	54.76	53.65	54.10	325,546	-0.49(-0.90%)
Sep 16, 2003	53.56	54.62	53.56	54.59	217,427	+0.71(+1.32%)
Sep 15, 2003	54.20	54.42	53.49	53.88	385,600	-0.37(-0.68%)
Sep 12, 2003	53.92	54.41	53.14	54.25	444,600	+0.34(+0.63%)
Sep 11, 2003	53.41	54.63	53.33	53.91	399,100	+0.54(+1.01%)
Sep 10, 2003	54.06	54.48	53.31	53.37	497,800	-0.78(-1.44%)
Sep 09, 2003	54.55	54.75	53.98	54.15	422,600	-0.62(-1.13%)
Sep 08, 2003	55.05	55.74	54.46	54.77	502,200	+0.18(+0.33%)
Sep 05, 2003	55.61	55.61	54.18	54.59	434,700	-0.81(-1.46%)
Sep 04, 2003	54.93	55.50	54.68	55.40	468,800	+0.50(+0.91%)
Sep 03, 2003	55.12	55.12	54.25	54.90	360,900	-0.22(-0.40%)