Bruker Corp (NQ: BRKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	4.775	4.872	4.630	4.707	337,259	+0.02(+0.41%)
Jun 29, 2004	4.534	4.862	4.534	4.688	148,662	+0.14(+2.97%)
Jun 28, 2004	4.485	4.601	4.446	4.553	53,485	+0.09(+1.95%)
Jun 25, 2004	4.543	4.688	4.446	4.466	209,390	-0.04(-0.86%)
Jun 24, 2004	4.640	4.707	4.485	4.504	50,588	-0.14(-2.92%)
Jun 23, 2004	4.572	4.688	4.572	4.640	45,933	-0.01(-0.21%)
Jun 22, 2004	4.640	4.718	4.582	4.649	105,936	-0.04(-0.82%)
Jun 21, 2004	4.611	4.707	4.611	4.688	38,898	+0.07(+1.46%)
Jun 18, 2004	4.417	4.649	4.369	4.620	210,838	+0.12(+2.58%)
Jun 17, 2004	4.717	4.717	4.292	4.504	252,530	-0.23(-4.90%)
Jun 16, 2004	4.891	4.891	4.630	4.736	182,802	+0.01(+0.20%)
Jun 15, 2004	4.645	4.862	4.640	4.727	43,864	+0.04(+0.82%)
Jun 14, 2004	4.872	4.872	4.572	4.688	186,527	-0.24(-4.90%)
Jun 10, 2004	4.872	4.949	4.794	4.930	105,108	+0.03(+0.59%)
Jun 09, 2004	4.804	5.007	4.804	4.901	156,111	+0.06(+1.20%)
Jun 08, 2004	4.765	4.968	4.765	4.843	61,658	-0.05(-0.99%)
Jun 07, 2004	4.688	4.988	4.688	4.891	40,967	+0.15(+3.27%)
Jun 04, 2004	4.765	4.872	4.688	4.736	52,347	+0.04(+0.82%)
Jun 03, 2004	4.881	4.968	4.698	4.698	78,728	-0.06(-1.22%)
Jun 02, 2004	4.930	5.094	4.717	4.756	102,212	+0.08(+1.65%)
Jun 01, 2004	4.794	4.794	4.582	4.678	128,282	+0.08(+1.68%)
May 28, 2004	4.601	4.814	4.572	4.601	246,219	-0.04(-0.83%)
May 27, 2004	4.591	4.756	4.543	4.640	151,766	+0.06(+1.27%)
May 26, 2004	4.707	4.891	4.582	4.582	125,282	-0.21(-4.44%)
May 25, 2004	4.707	4.872	4.678	4.794	168,422	+0.01(+0.20%)
May 24, 2004	4.833	4.843	4.717	4.785	126,213	-0.05(-1.00%)
May 21, 2004	4.785	4.872	4.785	4.833	102,108	+0.10(+2.04%)
May 20, 2004	4.833	4.920	4.669	4.736	173,698	-0.09(-1.80%)
May 19, 2004	5.094	5.133	4.707	4.823	139,869	-0.26(-5.13%)
May 18, 2004	5.037	5.133	4.959	5.084	27,104	-0.01(-0.19%)
May 17, 2004	5.046	5.210	4.959	5.094	115,971	+0.01(+0.19%)
May 14, 2004	5.142	5.210	5.046	5.084	69,727	-0.01(-0.19%)
May 13, 2004	5.017	5.200	4.988	5.094	87,004	+0.05(+0.96%)
May 12, 2004	4.881	5.113	4.765	5.046	195,424	+0.13(+2.55%)
May 11, 2004	4.833	4.930	4.823	4.920	114,626	+0.17(+3.67%)
May 10, 2004	4.833	4.949	4.698	4.746	100,350	-0.14(-2.79%)
May 07, 2004	4.939	5.123	4.466	4.882	154,042	-0.16(-3.24%)
May 06, 2004	4.930	5.046	4.843	5.046	120,523	+0.12(+2.35%)
May 05, 2004	4.989	5.026	4.843	4.930	176,905	-0.10(-1.92%)
May 04, 2004	4.959	5.094	4.959	5.026	143,904	+0.04(+0.78%)
May 03, 2004	5.026	5.181	4.910	4.988	148,973	-0.03(-0.58%)
Apr 30, 2004	5.171	5.220	4.930	5.017	273,221	+0.06(+1.17%)
Apr 29, 2004	5.036	5.123	4.930	4.959	261,427	-0.07(-1.35%)
Apr 28, 2004	5.258	5.258	4.930	5.026	208,252	-0.25(-4.76%)
Apr 27, 2004	5.065	5.287	4.978	5.278	195,734	+0.17(+3.41%)
Apr 26, 2004	4.891	5.113	4.881	5.104	365,088	+0.08(+1.54%)
Apr 23, 2004	4.495	5.133	4.417	5.026	4,049,592	+0.41(+8.79%)
Apr 22, 2004	4.765	4.881	4.591	4.620	228,425	-0.13(-2.65%)
Apr 21, 2004	4.553	4.881	4.446	4.746	179,699	+0.23(+5.14%)
Apr 20, 2004	4.611	4.640	4.456	4.514	148,145	-0.14(-2.91%)
Apr 19, 2004	4.591	4.669	4.485	4.649	66,624	+0.04(+0.84%)
Apr 16, 2004	4.543	4.640	4.495	4.611	48,933	+0.12(+2.58%)
Apr 15, 2004	4.640	4.659	4.427	4.495	176,181	-0.14(-2.92%)
Apr 14, 2004	4.630	4.659	4.495	4.630	165,112	+0.07(+1.48%)
Apr 13, 2004	4.997	5.007	4.562	4.562	920,738	-0.37(-7.45%)
Apr 12, 2004	5.036	5.036	4.852	4.930	107,074	+0.03(+0.59%)
Apr 08, 2004	4.964	5.017	4.834	4.901	82,349	-0.10(-1.93%)
Apr 07, 2004	5.026	5.075	4.833	4.997	40,657	-0.03(-0.58%)
Apr 06, 2004	4.997	5.210	4.775	5.026	63,727	-0.08(-1.52%)
Apr 05, 2004	5.055	5.152	4.833	5.104	136,869	+0.14(+2.72%)
Apr 02, 2004	4.794	5.017	4.611	4.968	47,795	+0.20(+4.26%)