Bruker Corp (NQ: BRKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	4.501	4.501	4.327	4.395	139,464	+0.03(+0.66%)
Dec 30, 2003	4.327	4.560	4.327	4.366	61,228	+0.01(+0.22%)
Dec 29, 2003	4.337	4.520	4.298	4.356	44,142	-0.14(-3.22%)
Dec 26, 2003	4.395	4.510	4.375	4.501	14,941	+0.18(+4.25%)
Dec 24, 2003	4.453	4.486	4.317	4.317	50,900	-0.05(-1.11%)
Dec 23, 2003	4.539	4.568	4.366	4.366	57,312	-0.12(-2.59%)
Dec 22, 2003	4.288	4.733	4.259	4.481	98,551	+0.15(+3.57%)
Dec 19, 2003	4.655	4.675	4.288	4.327	66,831	-0.00(-0.02%)
Dec 18, 2003	4.404	4.530	4.327	4.328	68,850	-0.13(-3.01%)
Dec 17, 2003	4.530	4.530	4.404	4.462	49,624	-0.15(-3.35%)
Dec 16, 2003	4.636	4.713	4.424	4.617	26,883	+0.16(+3.69%)
Dec 15, 2003	4.617	4.713	4.433	4.453	36,833	-0.14(-3.15%)
Dec 12, 2003	4.675	4.675	4.443	4.597	44,873	-0.02(-0.42%)
Dec 11, 2003	4.453	4.733	4.424	4.617	31,340	+0.16(+3.69%)
Dec 10, 2003	4.626	4.626	4.433	4.453	46,379	-0.06(-1.28%)
Dec 09, 2003	4.578	4.723	4.472	4.510	20,356	-0.06(-1.25%)
Dec 08, 2003	4.559	4.733	4.520	4.567	57,732	-0.00(-0.02%)
Dec 05, 2003	4.820	4.820	4.588	4.568	14,092	-0.21(-4.44%)
Dec 04, 2003	4.578	4.781	4.549	4.781	28,580	+0.23(+5.10%)
Dec 03, 2003	4.815	4.916	4.549	4.549	49,617	-0.27(-5.61%)
Dec 02, 2003	4.820	4.993	4.684	4.820	92,695	+0.05(+1.01%)
Dec 01, 2003	4.781	4.820	4.646	4.771	29,510	-0.04(-0.80%)
Nov 28, 2003	4.810	4.820	4.636	4.810	20,310	+0.03(+0.61%)
Nov 26, 2003	4.481	4.781	4.395	4.781	50,772	+0.33(+7.38%)
Nov 25, 2003	4.404	4.723	4.375	4.453	66,519	+0.01(+0.22%)
Nov 24, 2003	4.762	4.820	4.400	4.443	73,500	-0.10(-2.13%)
Nov 21, 2003	4.578	4.636	4.491	4.539	22,283	-0.04(-0.84%)
Nov 20, 2003	4.530	4.781	4.530	4.578	35,146	-0.11(-2.27%)
Nov 19, 2003	4.588	4.733	4.443	4.684	29,848	+0.09(+1.89%)
Nov 18, 2003	4.694	4.820	4.568	4.597	27,934	+0.04(+0.85%)
Nov 17, 2003	4.568	4.636	4.491	4.559	61,279	-0.32(-6.53%)
Nov 14, 2003	4.597	4.877	4.588	4.877	61,564	+0.27(+5.87%)
Nov 13, 2003	4.926	4.974	4.578	4.607	74,655	-0.31(-6.29%)
Nov 12, 2003	4.752	4.916	4.733	4.916	20,283	+0.23(+4.95%)
Nov 11, 2003	4.733	4.810	4.636	4.684	47,595	+0.00(+0.00%)
Nov 10, 2003	4.655	4.820	4.510	4.684	51,747	+0.01(+0.21%)
Nov 07, 2003	4.684	4.820	4.607	4.675	107,191	-0.01(-0.21%)
Nov 06, 2003	5.022	5.022	4.520	4.684	227,780	-0.34(-6.73%)
Nov 05, 2003	5.042	5.253	4.964	5.022	87,160	-0.06(-1.14%)
Nov 04, 2003	5.216	5.360	4.974	5.080	61,551	+0.09(+1.74%)
Nov 03, 2003	5.013	5.245	4.975	4.993	60,980	-0.04(-0.77%)
Oct 31, 2003	4.955	5.119	4.897	5.032	74,504	+0.07(+1.36%)
Oct 30, 2003	4.896	5.061	4.935	4.964	32,096	+0.07(+1.40%)
Oct 29, 2003	4.646	4.896	4.491	4.896	65,130	+0.08(+1.58%)
Oct 28, 2003	4.259	4.829	4.259	4.820	73,801	+0.39(+8.74%)
Oct 27, 2003	4.250	4.539	4.250	4.432	15,634	+0.18(+4.30%)
Oct 24, 2003	4.250	4.327	4.221	4.250	80,758	-0.01(-0.23%)
Oct 23, 2003	4.337	4.395	4.221	4.259	26,091	-0.09(-2.00%)
Oct 22, 2003	4.626	4.626	4.346	4.346	43,485	-0.29(-6.25%)
Oct 21, 2003	4.559	4.704	4.539	4.636	20,735	+0.11(+2.35%)
Oct 20, 2003	4.414	4.568	4.327	4.530	48,420	+0.13(+2.85%)
Oct 17, 2003	4.646	4.761	4.356	4.404	20,552	-0.34(-7.13%)
Oct 16, 2003	4.733	4.829	4.636	4.742	50,521	+0.01(+0.20%)
Oct 15, 2003	4.877	4.906	4.704	4.733	36,473	-0.06(-1.21%)
Oct 14, 2003	4.829	4.829	4.665	4.791	29,260	-0.01(-0.20%)
Oct 13, 2003	4.395	4.906	4.240	4.800	197,125	+0.41(+9.23%)
Oct 10, 2003	4.385	4.395	4.201	4.395	53,527	+0.00(+0.00%)
Oct 09, 2003	4.298	4.588	4.250	4.395	122,117	+0.08(+1.79%)
Oct 08, 2003	4.530	4.530	4.250	4.317	86,119	-0.27(-5.89%)
Oct 07, 2003	4.510	4.626	4.250	4.588	71,701	+0.09(+1.93%)
Oct 06, 2003	4.317	4.501	4.269	4.501	63,636	+0.25(+5.91%)
Oct 03, 2003	4.250	4.501	4.057	4.250	85,406	+0.02(+0.46%)
Oct 02, 2003	4.250	4.259	4.066	4.230	32,076	-0.03(-0.68%)