Medicines Company (NQ: MDCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	24.16	25.13	24.16	25.08	1,200,026	+1.01(+4.20%)
Mar 29, 2007	24.67	24.79	23.88	24.07	988,167	-0.50(-2.04%)
Mar 28, 2007	24.87	24.88	24.38	24.57	876,048	-0.37(-1.48%)
Mar 27, 2007	25.25	25.54	24.65	24.94	900,018	-0.41(-1.62%)
Mar 26, 2007	25.39	25.44	24.99	25.35	641,002	+0.02(+0.08%)
Mar 23, 2007	25.17	25.72	25.14	25.33	455,876	+0.07(+0.28%)
Mar 22, 2007	25.00	25.26	24.84	25.26	418,206	+0.35(+1.41%)
Mar 21, 2007	24.50	24.98	24.38	24.91	475,553	+0.41(+1.67%)
Mar 20, 2007	24.58	24.78	24.46	24.50	481,086	-0.17(-0.69%)
Mar 19, 2007	24.46	24.89	24.43	24.67	458,882	+0.35(+1.44%)
Mar 16, 2007	24.68	24.73	24.30	24.32	754,416	-0.40(-1.62%)
Mar 15, 2007	24.55	24.97	24.44	24.72	792,287	+0.21(+0.86%)
Mar 14, 2007	25.24	25.27	24.18	24.51	801,803	-0.79(-3.12%)
Mar 13, 2007	26.11	26.09	25.30	25.30	712,625	-0.81(-3.10%)
Mar 12, 2007	25.71	26.11	25.42	26.11	495,144	+0.65(+2.55%)
Mar 09, 2007	25.68	25.71	24.95	25.46	585,343	-0.03(-0.12%)
Mar 08, 2007	25.73	25.98	25.42	25.49	590,945	+0.00(+0.00%)
Mar 07, 2007	25.47	25.99	25.13	25.49	759,551	-0.05(-0.20%)
Mar 06, 2007	25.17	25.78	25.14	25.54	686,956	+0.37(+1.47%)
Mar 05, 2007	25.65	25.83	25.11	25.17	852,566	-0.54(-2.10%)
Mar 02, 2007	26.73	27.14	25.70	25.71	1,017,476	-1.18(-4.39%)
Mar 01, 2007	26.59	27.21	25.77	26.89	1,032,796	-0.08(-0.30%)
Feb 28, 2007	27.18	27.29	26.61	26.97	703,468	-0.30(-1.10%)
Feb 27, 2007	27.24	27.43	26.72	27.27	883,088	-0.27(-0.98%)
Feb 26, 2007	27.71	27.86	27.24	27.54	633,843	-0.13(-0.47%)
Feb 23, 2007	28.10	28.13	27.61	27.67	584,003	-0.51(-1.81%)
Feb 22, 2007	28.65	28.68	28.10	28.18	719,020	-0.50(-1.74%)
Feb 21, 2007	28.70	28.98	28.35	28.68	478,397	-0.13(-0.45%)
Feb 20, 2007	28.58	29.16	28.52	28.81	850,326	+0.21(+0.73%)
Feb 16, 2007	29.11	29.11	28.44	28.60	875,131	-0.51(-1.75%)
Feb 15, 2007	29.78	29.78	29.11	29.11	984,078	-0.54(-1.82%)
Feb 14, 2007	30.24	30.45	29.14	29.65	1,445,775	-1.01(-3.29%)
Feb 13, 2007	30.61	30.90	30.34	30.66	816,294	+0.04(+0.13%)
Feb 12, 2007	29.61	31.17	29.23	30.62	1,469,806	+1.07(+3.62%)
Feb 09, 2007	30.28	30.34	29.08	29.55	507,247	-0.69(-2.28%)
Feb 08, 2007	29.63	30.48	29.63	30.24	418,537	+0.51(+1.72%)
Feb 07, 2007	29.68	30.19	29.55	29.73	455,561	+0.00(+0.00%)
Feb 06, 2007	29.82	29.92	29.39	29.73	449,284	+0.05(+0.17%)
Feb 05, 2007	29.90	30.20	29.59	29.68	554,405	-0.38(-1.26%)
Feb 02, 2007	30.71	30.86	29.84	30.06	672,016	-0.80(-2.59%)
Feb 01, 2007	30.56	31.00	30.30	30.86	749,163	+0.24(+0.78%)
Jan 31, 2007	29.89	30.76	29.60	30.62	1,190,859	+0.58(+1.93%)
Jan 30, 2007	29.22	30.27	29.19	30.04	1,583,989	+0.75(+2.56%)
Jan 29, 2007	29.21	29.47	28.83	29.29	736,885	-0.08(-0.27%)
Jan 26, 2007	28.30	29.48	28.11	29.37	1,615,419	+1.10(+3.89%)
Jan 25, 2007	29.42	29.68	25.36	28.27	4,906,639	-0.98(-3.35%)
Jan 24, 2007	31.75	31.99	28.66	29.25	5,886,224	-1.16(-3.81%)
Jan 23, 2007	30.69	30.95	30.19	30.41	900,063	-0.41(-1.33%)
Jan 22, 2007	30.85	30.98	30.52	30.82	702,807	+0.06(+0.20%)
Jan 19, 2007	29.89	30.80	29.63	30.76	727,747	+0.75(+2.50%)
Jan 18, 2007	30.36	30.58	29.72	30.01	816,551	-0.47(-1.54%)
Jan 17, 2007	29.50	30.70	28.56	30.48	2,140,925	+0.75(+2.52%)
Jan 16, 2007	32.86	33.61	28.87	29.73	3,789,772	-4.02(-11.91%)
Jan 12, 2007	33.99	34.60	33.65	33.75	595,720	-0.36(-1.06%)
Jan 11, 2007	33.70	34.73	33.49	34.11	720,196	+0.40(+1.19%)
Jan 10, 2007	32.73	34.08	32.73	33.71	1,021,464	+0.73(+2.21%)
Jan 09, 2007	32.64	33.00	32.64	32.98	573,579	+0.39(+1.20%)
Jan 08, 2007	32.30	32.97	32.02	32.59	873,302	+0.36(+1.12%)
Jan 05, 2007	31.91	32.52	31.91	32.23	646,950	+0.24(+0.75%)
Jan 04, 2007	31.59	32.27	31.47	31.99	1,191,911	+0.49(+1.56%)