Medicines Company (NQ: MDCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	21.64	22.48	21.64	22.21	727,845	+0.39(+1.79%)
Jul 30, 2008	22.49	22.49	21.42	21.82	939,913	+0.19(+0.88%)
Jul 29, 2008	21.63	22.21	21.57	21.63	830,358	-0.14(-0.64%)
Jul 28, 2008	21.03	22.00	21.03	21.77	851,149	+0.65(+3.08%)
Jul 25, 2008	21.80	22.01	21.04	21.12	1,032,207	-0.51(-2.36%)
Jul 24, 2008	22.18	22.37	21.45	21.63	1,202,169	-0.36(-1.64%)
Jul 23, 2008	22.16	22.48	20.89	21.99	2,270,448	+1.85(+9.19%)
Jul 22, 2008	20.75	20.86	19.94	20.14	1,031,453	-0.79(-3.77%)
Jul 21, 2008	20.42	21.37	20.10	20.93	842,674	+0.95(+4.75%)
Jul 18, 2008	20.30	20.81	19.85	19.98	584,396	-0.34(-1.67%)
Jul 17, 2008	20.53	20.81	20.12	20.32	1,129,407	-0.07(-0.34%)
Jul 16, 2008	20.49	20.99	20.38	20.39	753,291	+0.02(+0.10%)
Jul 15, 2008	19.71	20.62	19.69	20.37	787,223	+0.50(+2.52%)
Jul 14, 2008	20.39	20.55	19.51	19.87	882,185	-0.32(-1.58%)
Jul 11, 2008	21.34	21.62	19.43	20.19	1,893,665	-1.37(-6.35%)
Jul 10, 2008	20.75	22.25	20.75	21.56	1,661,930	+0.82(+3.95%)
Jul 09, 2008	20.07	21.37	19.86	20.74	1,147,549	+0.72(+3.60%)
Jul 08, 2008	19.42	20.09	19.15	20.02	477,591	+0.67(+3.46%)
Jul 07, 2008	19.45	19.55	19.07	19.35	423,937	-0.09(-0.46%)
Jul 04, 2008	19.66	20.02	19.34	19.44	412,715	+0.00(+0.00%)
Jul 03, 2008	19.66	20.02	19.34	19.44	412,715	-0.21(-1.07%)
Jul 02, 2008	20.13	20.17	19.36	19.65	611,648	-0.54(-2.67%)
Jul 01, 2008	19.89	20.39	19.70	20.19	769,527	+0.37(+1.87%)
Jun 30, 2008	19.20	20.19	18.86	19.82	886,189	+0.60(+3.12%)
Jun 27, 2008	19.18	21.13	18.99	19.22	3,236,546	-0.04(-0.21%)
Jun 26, 2008	19.34	19.66	19.02	19.26	462,609	-0.28(-1.43%)
Jun 25, 2008	19.50	20.05	19.13	19.54	2,028,411	+0.55(+2.90%)
Jun 24, 2008	18.52	19.03	18.52	18.99	587,478	+0.41(+2.21%)
Jun 23, 2008	18.49	18.95	18.28	18.58	459,943	+0.10(+0.54%)
Jun 20, 2008	18.46	18.48	18.10	18.48	503,940	-0.05(-0.27%)
Jun 19, 2008	18.23	18.53	17.99	18.53	308,505	+0.29(+1.59%)
Jun 18, 2008	18.45	18.58	18.02	18.24	334,243	-0.28(-1.51%)
Jun 17, 2008	18.29	18.60	18.22	18.52	311,966	+0.25(+1.37%)
Jun 16, 2008	18.47	18.68	18.13	18.27	310,872	-0.29(-1.56%)
Jun 13, 2008	18.47	18.78	18.06	18.56	629,836	+0.27(+1.48%)
Jun 12, 2008	18.26	18.96	18.23	18.29	762,809	+0.14(+0.77%)
Jun 11, 2008	18.17	18.56	17.80	18.15	868,136	-0.09(-0.49%)
Jun 10, 2008	18.26	18.63	18.14	18.24	491,098	-0.46(-2.46%)
Jun 09, 2008	18.91	19.03	18.54	18.70	470,211	-0.23(-1.22%)
Jun 06, 2008	18.98	20.27	18.88	18.93	922,888	-0.18(-0.94%)
Jun 05, 2008	18.94	19.25	18.91	19.11	553,571	+0.18(+0.95%)
Jun 04, 2008	18.07	19.27	17.94	18.93	1,074,070	+0.76(+4.18%)
Jun 03, 2008	18.26	18.40	17.95	18.17	744,634	+0.00(+0.00%)
Jun 02, 2008	18.25	18.34	17.94	18.17	554,326	-0.13(-0.71%)
May 30, 2008	18.38	18.42	17.94	18.30	874,825	+0.00(+0.00%)
May 29, 2008	18.31	18.96	18.23	18.30	1,137,750	-0.17(-0.92%)
May 28, 2008	18.50	19.50	18.08	18.47	2,328,432	-1.47(-7.37%)
May 27, 2008	19.65	20.09	19.59	19.94	342,348	+0.35(+1.79%)
May 26, 2008	19.79	19.90	19.15	19.59	524,201	+0.00(+0.00%)
May 23, 2008	19.79	19.90	19.15	19.59	524,201	-0.32(-1.61%)
May 22, 2008	20.46	20.46	19.77	19.91	538,506	-0.24(-1.19%)
May 21, 2008	20.25	20.65	20.04	20.15	548,945	-0.01(-0.05%)
May 20, 2008	19.77	20.68	19.77	20.16	882,715	+0.33(+1.66%)
May 19, 2008	18.98	19.92	18.98	19.83	976,564	+0.81(+4.26%)
May 16, 2008	19.69	19.75	18.98	19.02	1,081,016	-0.55(-2.81%)
May 15, 2008	19.64	19.97	19.47	19.57	614,730	-0.10(-0.51%)
May 14, 2008	19.98	20.08	19.58	19.67	568,364	-0.31(-1.55%)
May 13, 2008	19.79	20.19	19.61	19.98	718,293	+0.19(+0.96%)
May 12, 2008	20.03	20.06	18.95	19.79	1,199,304	-0.25(-1.25%)
May 09, 2008	20.08	20.33	19.83	20.04	717,364	-0.22(-1.09%)
May 08, 2008	20.35	20.72	20.19	20.26	340,920	-0.05(-0.25%)
May 07, 2008	20.22	20.66	20.00	20.31	436,088	+0.10(+0.49%)
May 06, 2008	20.25	20.46	19.94	20.21	348,892	-0.20(-0.98%)
May 05, 2008	20.39	20.60	19.85	20.41	388,669	-0.04(-0.20%)
May 02, 2008	20.74	20.91	20.39	20.45	460,607	-0.08(-0.39%)