Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	6.600	6.640	6.450	6.590	5,045	+0.04(+0.61%)
May 27, 2010	6.410	6.590	6.410	6.550	10,699	+0.12(+1.87%)
May 26, 2010	6.460	6.480	6.400	6.430	60,152	-0.02(-0.31%)
May 25, 2010	6.410	6.500	6.320	6.450	41,270	-0.11(-1.68%)
May 24, 2010	6.560	6.640	6.540	6.560	16,057	-0.10(-1.50%)
May 21, 2010	6.560	6.660	6.540	6.660	9,792	+0.12(+1.83%)
May 20, 2010	6.510	6.650	6.500	6.540	21,826	-0.28(-4.11%)
May 19, 2010	6.800	6.840	6.740	6.820	3,943	-0.02(-0.29%)
May 18, 2010	6.970	7.040	6.770	6.840	82,013	-0.11(-1.58%)
May 17, 2010	6.890	7.040	6.850	6.950	16,667	-0.08(-1.14%)
May 14, 2010	7.120	7.120	6.950	7.030	4,862	-0.19(-2.63%)
May 13, 2010	7.290	7.320	7.220	7.220	17,879	-0.11(-1.50%)
May 12, 2010	7.330	7.350	7.250	7.330	16,846	+0.06(+0.83%)
May 11, 2010	7.230	7.270	7.200	7.270	13,496	+0.07(+0.97%)
May 10, 2010	7.200	7.270	7.190	7.200	8,295	+0.17(+2.42%)
May 07, 2010	7.020	7.140	6.950	7.030	11,143	-0.10(-1.40%)
May 06, 2010	7.260	7.330	7.050	7.130	7,190	-0.13(-1.79%)
May 05, 2010	7.250	7.300	7.200	7.260	12,967	-0.21(-2.81%)
May 04, 2010	7.610	7.610	7.400	7.470	7,103	-0.28(-3.61%)