Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.210	9.300	9.130	9.140	4,298	+0.14(+1.56%)
Apr 29, 2009	9.100	9.210	9.000	9.000	4,839	-0.20(-2.17%)
Apr 28, 2009	9.260	9.310	9.150	9.200	5,543	+0.15(+1.66%)
Apr 27, 2009	9.180	9.250	9.050	9.050	4,267	-0.10(-1.09%)
Apr 24, 2009	9.190	9.260	9.100	9.150	5,524	+0.25(+2.81%)
Apr 23, 2009	8.950	9.010	8.890	8.900	5,348	+0.17(+1.95%)
Apr 22, 2009	8.720	8.900	8.690	8.730	5,105	+0.18(+2.11%)
Apr 21, 2009	8.550	8.720	8.550	8.550	2,806	-0.15(-1.72%)
Apr 20, 2009	8.600	8.700	8.470	8.700	6,412	-0.05(-0.57%)
Apr 17, 2009	8.690	8.840	8.600	8.750	7,245	+0.08(+0.92%)
Apr 16, 2009	8.670	8.700	8.600	8.670	1,770	-0.43(-4.73%)
Apr 15, 2009	9.190	9.200	9.050	9.100	2,415	-0.10(-1.09%)
Apr 14, 2009	9.180	9.250	9.050	9.200	2,708	-0.60(-6.12%)
Apr 13, 2009	9.700	9.800	8.850	9.800	2,905	+0.35(+3.70%)
Apr 09, 2009	9.480	9.480	9.240	9.450	5,937	+0.45(+5.00%)
Apr 08, 2009	9.020	9.100	9.000	9.000	7,162	+0.00(+0.00%)
Apr 07, 2009	9.330	9.330	9.000	9.000	10,238	-0.15(-1.64%)
Apr 06, 2009	9.250	9.340	9.100	9.150	2,438	-0.10(-1.08%)
Apr 03, 2009	9.240	9.647	9.100	9.250	15,181	-0.65(-6.57%)
Apr 02, 2009	9.800	9.950	9.800	9.900	4,389	+0.25(+2.59%)
Apr 01, 2009	9.510	9.800	9.510	9.650	43,437	-0.05(-0.52%)
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%)
Jan 02, 2009	9.150	9.550	9.150	9.350	11,636	+0.45(+5.06%)
Dec 31, 2008	9.450	9.450	8.850	8.900	6,210	-0.05(-0.56%)
Dec 30, 2008	9.000	9.550	8.950	8.950	11,867	-0.05(-0.56%)
Dec 29, 2008	9.150	9.250	9.000	9.000	14,327	+0.30(+3.45%)
Dec 26, 2008	8.600	9.420	8.600	8.700	6,224	+0.15(+1.75%)
Dec 24, 2008	8.600	9.200	8.550	8.550	2,069	-0.05(-0.58%)
Dec 23, 2008	8.550	9.150	8.450	8.600	9,660	-0.40(-4.44%)
Dec 22, 2008	9.000	9.000	8.450	9.000	6,746	+0.00(+0.00%)
Dec 19, 2008	8.450	9.000	8.450	9.000	14,400	+0.60(+7.14%)
Dec 18, 2008	8.700	9.000	8.250	8.400	7,005	-0.20(-2.33%)
Dec 17, 2008	8.350	9.050	8.350	8.600	11,491	+0.55(+6.83%)
Dec 16, 2008	7.750	8.050	7.750	8.050	8,691	-0.15(-1.83%)
Dec 15, 2008	7.750	8.200	7.550	8.200	10,119	+0.60(+7.89%)
Dec 12, 2008	7.500	8.100	7.500	7.600	9,048	+0.25(+3.40%)
Dec 11, 2008	7.600	8.150	7.350	7.350	6,373	-0.20(-2.65%)
Dec 10, 2008	7.550	8.000	7.500	7.550	3,530	+0.20(+2.72%)
Dec 09, 2008	7.350	7.600	7.300	7.350	7,935	-0.05(-0.68%)
Dec 08, 2008	7.900	8.050	7.400	7.400	6,876	+0.20(+2.78%)
Dec 05, 2008	7.100	7.750	7.100	7.200	2,975	-0.20(-2.70%)
Dec 04, 2008	7.500	7.850	7.350	7.400	7,313	-0.45(-5.73%)
Dec 03, 2008	7.470	7.850	7.150	7.850	20,686	+0.35(+4.67%)
Dec 02, 2008	7.900	8.000	7.300	7.500	7,511	-0.45(-5.66%)
Dec 01, 2008	7.600	8.050	7.500	7.950	2,840	-0.05(-0.62%)
Nov 28, 2008	8.000	8.000	8.000	8.000	444	+0.50(+6.67%)
Nov 26, 2008	7.750	8.100	7.500	7.500	4,226	-0.05(-0.66%)
Nov 25, 2008	7.700	8.250	7.500	7.550	3,064	+0.20(+2.72%)
Nov 24, 2008	7.200	7.750	7.100	7.350	4,586	+0.50(+7.30%)
Nov 21, 2008	7.000	7.300	6.500	6.850	6,037	+0.55(+8.73%)
Nov 20, 2008	6.850	7.250	6.300	6.300	3,685	-0.90(-12.50%)
Nov 19, 2008	7.050	7.450	6.900	7.200	4,033	-0.05(-0.69%)
Nov 18, 2008	7.500	7.700	7.150	7.250	2,905	-0.90(-11.04%)
Nov 17, 2008	7.950	8.150	7.450	8.150	9,759	+0.85(+11.64%)
Nov 14, 2008	7.600	7.600	7.300	7.300	3,587	+0.20(+2.82%)
Nov 13, 2008	7.200	7.200	7.100	7.100	5,455	+0.60(+9.23%)
Nov 12, 2008	7.450	7.550	6.500	6.500	3,388	-1.50(-18.75%)
Nov 11, 2008	7.500	8.100	7.500	8.000	4,281	-0.10(-1.23%)
Nov 10, 2008	7.800	8.200	7.500	8.100	4,892	+0.15(+1.89%)
Nov 07, 2008	7.700	7.950	7.450	7.950	1,920	+0.15(+1.92%)
Nov 06, 2008	7.250	7.900	7.250	7.800	3,370	-0.45(-5.45%)
Nov 05, 2008	13.00	8.500	7.700	8.250	13,914	-0.05(-0.60%)
Nov 04, 2008	8.300	8.750	8.250	8.300	4,352	+0.15(+1.84%)
Nov 03, 2008		8.150	8.150	8.150	0	+0.00(+0.00%)
Oct 31, 2008	8.150	8.700	8.150	8.150	3,257	+0.05(+0.62%)
Oct 30, 2008	8.150	8.950	7.900	8.100	2,613	-0.15(-1.82%)
Oct 29, 2008	7.600	8.300	7.600	8.250	37,914	+1.25(+17.86%)
Oct 28, 2008	7.500	7.850	7.000	7.000	52,478	-1.18(-14.37%)
Oct 27, 2008	8.250	8.400	7.750	8.175	19,937	-1.07(-11.62%)
Oct 24, 2008	9.250	10.00	9.250	9.250	1,817	-0.85(-8.42%)
Oct 23, 2008	10.10	10.75	10.00	10.10	5,802	-0.30(-2.88%)
Oct 22, 2008	10.40	10.50	9.750	10.40	12,348	+0.20(+1.96%)
Oct 21, 2008	10.20	11.15	10.20	10.20	54,176	-1.35(-11.69%)
Oct 20, 2008	11.55	12.05	10.79	11.55	488,695	+1.05(+10.00%)
Oct 17, 2008	10.50	11.00	10.50	10.50	5,642	+0.00(+0.00%)