Sigma-Aldrich (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	59.76	60.16	59.47	59.73	458,900	-0.19(-0.32%)
Nov 29, 2004	59.40	60.25	59.16	59.92	531,700	+0.44(+0.74%)
Nov 26, 2004	59.74	60.04	59.42	59.48	136,300	-0.57(-0.95%)
Nov 24, 2004	59.40	60.28	59.16	60.05	903,300	+1.41(+2.40%)
Nov 23, 2004	58.68	59.16	58.07	58.64	391,500	-0.04(-0.07%)
Nov 22, 2004	58.59	58.97	58.50	58.68	385,700	+0.13(+0.22%)
Nov 19, 2004	58.87	59.25	58.22	58.55	480,500	-0.26(-0.44%)
Nov 18, 2004	58.85	58.96	58.17	58.81	344,400	+0.16(+0.27%)
Nov 17, 2004	58.12	59.25	58.09	58.65	203,600	+0.77(+1.33%)
Nov 16, 2004	58.70	58.99	57.60	57.88	387,500	-0.69(-1.18%)
Nov 15, 2004	58.57	58.68	57.92	58.57	310,700	-0.01(-0.02%)
Nov 12, 2004	58.74	58.74	58.18	58.58	337,100	-0.14(-0.24%)
Nov 11, 2004	58.20	59.15	57.78	58.72	402,700	+0.66(+1.14%)
Nov 10, 2004	58.38	58.45	57.65	58.06	299,400	-0.09(-0.15%)
Nov 09, 2004	58.25	58.26	57.58	58.15	319,100	-0.08(-0.14%)
Nov 08, 2004	57.99	58.23	57.40	58.23	414,600	+0.64(+1.11%)
Nov 05, 2004	58.20	58.42	57.36	57.59	419,900	-0.42(-0.72%)
Nov 04, 2004	56.10	58.12	55.67	58.01	552,700	+1.66(+2.95%)
Nov 03, 2004	56.22	56.76	55.69	56.35	566,100	+0.77(+1.39%)
Nov 02, 2004	56.10	56.82	55.48	55.58	469,400	-0.42(-0.75%)
Nov 01, 2004	56.16	56.96	55.72	56.00	530,000	+0.36(+0.65%)
Oct 29, 2004	54.66	55.90	54.66	55.64	549,800	+1.00(+1.83%)
Oct 28, 2004	54.11	54.66	53.46	54.64	491,600	-0.01(-0.02%)
Oct 27, 2004	53.83	54.95	53.44	54.65	424,500	+0.58(+1.07%)
Oct 26, 2004	54.24	54.31	53.25	54.07	536,500	+0.01(+0.02%)
Oct 25, 2004	53.67	54.67	53.60	54.06	498,900	+0.14(+0.26%)
Oct 22, 2004	55.27	55.39	53.70	53.92	1,027,500	-2.07(-3.70%)
Oct 21, 2004	56.15	56.18	55.43	55.99	423,100	+0.04(+0.07%)
Oct 20, 2004	56.78	56.78	55.76	55.95	742,800	-0.80(-1.41%)
Oct 19, 2004	57.33	57.59	56.71	56.75	318,100	-0.84(-1.46%)
Oct 18, 2004	57.17	58.26	57.01	57.59	494,900	+0.40(+0.70%)
Oct 15, 2004	57.07	57.68	56.43	57.19	560,300	+0.77(+1.37%)
Oct 14, 2004	56.06	57.34	56.06	56.41	287,400	+0.45(+0.81%)
Oct 13, 2004	56.52	56.98	55.80	55.96	619,600	-0.60(-1.06%)
Oct 12, 2004	57.07	57.12	56.11	56.56	361,100	-0.67(-1.17%)
Oct 11, 2004	57.20	58.10	56.90	57.23	233,800	+0.33(+0.58%)
Oct 08, 2004	57.26	57.36	56.47	56.90	229,600	-0.10(-0.18%)
Oct 07, 2004	58.07	58.27	56.92	57.00	156,100	-1.20(-2.06%)
Oct 06, 2004	57.75	58.20	57.75	58.20	259,400	+0.37(+0.64%)
Oct 05, 2004	58.08	58.19	57.50	57.83	267,800	-0.02(-0.03%)
Oct 04, 2004	58.12	58.38	57.84	57.85	262,900	-0.44(-0.75%)
Oct 01, 2004	58.49	58.50	57.75	58.29	381,200	+0.29(+0.50%)
Sep 30, 2004	57.40	58.09	57.01	58.00	355,100	+0.63(+1.10%)
Sep 29, 2004	57.18	57.57	56.87	57.37	249,500	-0.03(-0.05%)
Sep 28, 2004	56.75	57.53	56.14	57.40	213,200	+1.26(+2.24%)
Sep 27, 2004	56.57	56.77	55.82	56.14	179,200	-0.58(-1.02%)
Sep 24, 2004	56.51	57.12	56.00	56.72	201,900	+0.51(+0.91%)
Sep 23, 2004	56.76	56.99	56.21	56.21	248,700	-0.52(-0.92%)
Sep 22, 2004	57.55	57.83	56.51	56.73	277,600	-1.18(-2.04%)
Sep 21, 2004	57.81	58.00	57.40	57.91	178,600	+0.15(+0.26%)
Sep 20, 2004	57.73	58.36	57.35	57.76	348,400	+0.01(+0.02%)
Sep 17, 2004	57.68	58.00	57.49	57.75	304,300	+0.56(+0.98%)
Sep 16, 2004	56.74	57.46	56.74	57.19	156,300	+0.71(+1.26%)
Sep 15, 2004	57.14	57.23	56.48	56.48	270,600	-0.41(-0.72%)
Sep 14, 2004	56.92	57.35	56.71	56.89	226,800	-0.50(-0.87%)
Sep 13, 2004	57.18	57.49	56.72	57.39	296,900	+0.35(+0.61%)
Sep 10, 2004	57.16	57.24	56.38	57.04	257,800	+0.03(+0.05%)
Sep 09, 2004	56.66	57.19	56.61	57.01	312,600	+0.50(+0.88%)
Sep 08, 2004	58.19	58.20	56.37	56.51	539,400	-1.42(-2.45%)
Sep 07, 2004	58.23	58.41	57.56	57.93	313,000	+0.18(+0.31%)
Sep 03, 2004	58.49	58.55	57.64	57.75	286,300	-0.49(-0.84%)
Sep 02, 2004	57.84	58.49	57.68	58.24	366,000	+0.53(+0.92%)