Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.650	9.830	9.650	9.700	12,754	+0.15(+1.57%)
Mar 30, 2009	9.740	9.800	9.550	9.550	15,821	-0.55(-5.45%)
Mar 26, 2009	10.05	10.15	9.900	10.10	12,337	-0.30(-2.88%)
Mar 25, 2009	10.40	10.65	10.25	10.40	11,745	+0.12(+1.17%)
Mar 24, 2009	10.28	10.50	10.28	10.28	8,319	+0.70(+7.31%)
Mar 23, 2009	10.48	10.66	9.580	9.580	8,285	-1.17(-10.88%)
Mar 20, 2009	10.52	10.75	9.580	10.75	46,638	+0.65(+6.44%)
Mar 19, 2009	10.03	10.10	9.700	10.10	33,917	+0.45(+4.66%)
Mar 18, 2009	9.600	9.800	9.530	9.650	23,228	+0.20(+2.12%)
Mar 17, 2009	9.450	9.570	9.400	9.450	9,052	-0.05(-0.53%)
Mar 16, 2009	9.470	9.550	9.410	9.500	1,749	+0.25(+2.70%)
Mar 13, 2009	9.370	9.500	9.250	9.250	4,860	-0.30(-3.14%)
Mar 12, 2009	9.690	9.700	9.530	9.550	8,936	-0.05(-0.52%)
Mar 11, 2009	9.400	9.700	9.400	9.600	79,707	+0.03(+0.31%)
Mar 10, 2009	9.550	9.650	9.320	9.570	48,941	+0.57(+6.33%)
Mar 09, 2009	9.030	9.200	8.950	9.000	16,816	-0.10(-1.10%)
Mar 06, 2009	9.240	9.290	9.050	9.100	155,661	+0.20(+2.25%)
Mar 05, 2009	9.050	9.200	8.900	8.900	170,324	-0.15(-1.66%)
Mar 04, 2009	9.120	9.150	9.050	9.050	217,661	+0.50(+5.85%)
Mar 02, 2009	9.070	9.148	8.550	8.550	112,057	-0.75(-8.06%)
Feb 27, 2009	89.10	9.750	9.100	9.300	6,785	+0.55(+6.29%)
Feb 26, 2009	9.200	9.200	8.710	8.750	6,471	-0.53(-5.71%)
Feb 25, 2009	9.490	9.490	9.280	9.280	6,798	-0.27(-2.83%)
Feb 24, 2009	9.500	9.790	9.400	9.550	9,092	-0.23(-2.35%)
Feb 23, 2009	9.940	10.01	9.780	9.780	8,523	-0.02(-0.20%)
Feb 20, 2009	9.670	9.840	9.670	9.800	4,179	+0.15(+1.55%)
Feb 19, 2009	9.540	9.650	9.520	9.650	5,983	+0.29(+3.10%)
Feb 18, 2009	9.250	9.360	9.250	9.360	5,921	+0.01(+0.11%)
Feb 17, 2009	9.250	9.370	9.170	9.350	4,822	-0.50(-5.08%)
Feb 13, 2009	9.880	10.01	9.740	9.850	5,898	-0.10(-1.01%)
Feb 12, 2009	9.700	9.950	9.680	9.950	1,384	+0.20(+2.05%)
Feb 11, 2009	9.630	9.850	9.630	9.750	7,734	+0.25(+2.63%)
Feb 10, 2009	9.500	9.700	9.460	9.500	1,617	-0.25(-2.56%)
Feb 09, 2009	9.670	9.750	9.490	9.750	11,999	+0.15(+1.56%)
Feb 06, 2009	9.600	9.700	9.550	9.600	3,230	+0.20(+2.13%)
Feb 05, 2009	9.550	9.700	9.400	9.400	4,018	-0.10(-1.05%)
Feb 04, 2009	9.250	9.500	9.250	9.500	1,338	+0.10(+1.06%)
Feb 03, 2009	9.150	9.400	9.150	9.400	1,350	+0.31(+3.41%)
Feb 02, 2009	9.100	9.300	9.050	9.090	15,919	-0.26(-2.78%)
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%)