Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.270	8.310	8.190	8.280	38,827	-0.03(-0.36%)
May 23, 2011	8.190	8.310	8.190	8.310	14,962	-0.16(-1.89%)
May 20, 2011	8.480	8.500	8.400	8.470	7,173	+0.10(+1.19%)
May 19, 2011	8.340	8.450	8.340	8.370	10,670	-0.19(-2.22%)
May 18, 2011	8.450	8.570	8.440	8.560	27,539	+0.01(+0.12%)
May 17, 2011	8.410	8.550	8.410	8.550	20,241	+0.00(+0.00%)
May 16, 2011	8.520	8.600	8.490	8.550	29,895	+0.05(+0.59%)
May 13, 2011	8.570	8.570	8.420	8.500	21,356	-0.13(-1.51%)
May 12, 2011	8.470	8.640	8.470	8.630	12,727	+0.07(+0.82%)
May 11, 2011	8.570	8.650	8.480	8.560	11,162	-0.08(-0.93%)
May 10, 2011	8.660	8.660	8.580	8.640	20,421	-0.02(-0.23%)
May 09, 2011	8.530	8.660	8.530	8.660	9,588	+0.13(+1.52%)
May 06, 2011	8.610	8.710	8.520	8.530	12,728	-0.16(-1.84%)
May 05, 2011	8.640	8.720	8.610	8.690	10,733	-0.06(-0.69%)
May 04, 2011	8.780	8.780	8.710	8.750	18,754	+0.15(+1.74%)
May 03, 2011	8.630	8.640	8.560	8.600	21,365	+0.00(+0.00%)