Bruker Corp (NQ: BRKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	3.942	4.018	3.902	3.931	43,689	-0.05(-1.21%)
Jul 29, 2004	4.105	4.115	3.931	3.980	74,438	-0.06(-1.44%)
Jul 28, 2004	4.057	4.086	3.893	4.037	213,583	-0.04(-0.95%)
Jul 27, 2004	4.105	4.153	4.037	4.076	451,702	-0.03(-0.71%)
Jul 26, 2004	4.115	4.153	4.086	4.105	94,419	-0.01(-0.23%)
Jul 23, 2004	4.124	4.163	4.105	4.115	51,351	-0.01(-0.23%)
Jul 22, 2004	4.298	4.298	4.076	4.124	145,460	+0.01(+0.23%)
Jul 21, 2004	4.221	4.221	4.066	4.115	50,626	-0.03(-0.70%)
Jul 20, 2004	4.076	4.202	4.057	4.144	73,817	+0.09(+2.12%)
Jul 19, 2004	4.018	4.134	3.931	4.058	56,009	+0.05(+1.23%)
Jul 16, 2004	4.086	4.095	3.960	4.008	135,417	-0.05(-1.19%)
Jul 15, 2004	4.482	4.482	3.980	4.057	396,313	-0.53(-11.58%)
Jul 14, 2004	4.578	4.685	4.530	4.588	87,276	-0.07(-1.45%)
Jul 13, 2004	4.617	4.665	4.540	4.656	122,786	+0.07(+1.47%)
Jul 12, 2004	4.511	4.685	4.511	4.588	89,760	+0.00(+0.00%)
Jul 09, 2004	4.569	4.636	4.405	4.588	134,071	+0.07(+1.50%)
Jul 08, 2004	4.588	4.588	4.414	4.520	87,172	-0.09(-1.89%)
Jul 07, 2004	4.617	4.714	4.540	4.607	105,497	-0.01(-0.21%)
Jul 06, 2004	4.530	4.772	4.530	4.617	123,511	+0.00(+0.00%)
Jul 02, 2004	4.530	4.636	4.482	4.617	32,094	+0.08(+1.70%)
Jul 01, 2004	4.665	4.733	4.443	4.540	280,049	-0.16(-3.49%)
Jun 30, 2004	4.772	4.868	4.627	4.704	337,508	+0.02(+0.41%)
Jun 29, 2004	4.531	4.858	4.531	4.685	148,773	+0.14(+2.97%)
Jun 28, 2004	4.482	4.598	4.443	4.549	53,525	+0.09(+1.95%)
Jun 25, 2004	4.540	4.685	4.443	4.462	209,545	-0.04(-0.86%)
Jun 24, 2004	4.636	4.704	4.482	4.501	50,626	-0.14(-2.92%)
Jun 23, 2004	4.569	4.685	4.569	4.636	45,967	-0.01(-0.21%)
Jun 22, 2004	4.636	4.715	4.578	4.646	106,015	-0.04(-0.82%)
Jun 21, 2004	4.607	4.704	4.607	4.685	38,927	+0.07(+1.46%)
Jun 18, 2004	4.414	4.646	4.366	4.617	210,994	+0.12(+2.58%)
Jun 17, 2004	4.714	4.714	4.289	4.501	252,717	-0.23(-4.90%)
Jun 16, 2004	4.887	4.887	4.627	4.733	182,938	+0.01(+0.20%)
Jun 15, 2004	4.641	4.858	4.636	4.723	43,896	+0.04(+0.82%)
Jun 14, 2004	4.868	4.868	4.569	4.685	186,665	-0.24(-4.90%)
Jun 10, 2004	4.868	4.945	4.791	4.926	105,186	+0.03(+0.59%)
Jun 09, 2004	4.801	5.003	4.801	4.897	156,227	+0.06(+1.20%)
Jun 08, 2004	4.762	4.965	4.762	4.839	61,704	-0.05(-0.99%)
Jun 07, 2004	4.685	4.984	4.685	4.887	40,997	+0.15(+3.27%)
Jun 04, 2004	4.762	4.868	4.685	4.733	52,386	+0.04(+0.82%)
Jun 03, 2004	4.878	4.965	4.694	4.694	78,786	-0.06(-1.22%)
Jun 02, 2004	4.926	5.090	4.714	4.752	102,287	+0.08(+1.65%)
Jun 01, 2004	4.791	4.791	4.578	4.675	128,377	+0.08(+1.68%)
May 28, 2004	4.598	4.810	4.569	4.598	246,402	-0.04(-0.83%)
May 27, 2004	4.588	4.752	4.540	4.636	151,878	+0.06(+1.27%)
May 26, 2004	4.704	4.887	4.578	4.578	125,375	-0.21(-4.44%)
May 25, 2004	4.704	4.868	4.675	4.791	168,547	+0.01(+0.20%)
May 24, 2004	4.830	4.839	4.714	4.781	126,306	-0.05(-1.00%)
May 21, 2004	4.781	4.868	4.781	4.830	102,184	+0.10(+2.04%)
May 20, 2004	4.830	4.916	4.665	4.733	173,827	-0.09(-1.80%)
May 19, 2004	5.090	5.129	4.704	4.820	139,972	-0.26(-5.13%)
May 18, 2004	5.033	5.129	4.955	5.081	27,124	-0.01(-0.19%)
May 17, 2004	5.042	5.206	4.955	5.090	116,057	+0.01(+0.19%)
May 14, 2004	5.139	5.206	5.042	5.081	69,779	-0.01(-0.19%)
May 13, 2004	5.013	5.197	4.984	5.090	87,068	+0.05(+0.96%)
May 12, 2004	4.878	5.110	4.762	5.042	195,568	+0.13(+2.55%)
May 11, 2004	4.830	4.926	4.820	4.916	114,711	+0.17(+3.67%)
May 10, 2004	4.830	4.945	4.694	4.743	100,424	-0.14(-2.79%)
May 07, 2004	4.936	5.119	4.462	4.879	154,156	-0.16(-3.24%)
May 06, 2004	4.926	5.042	4.839	5.042	120,612	+0.12(+2.35%)
May 05, 2004	4.985	5.023	4.839	4.926	177,036	-0.10(-1.92%)
May 04, 2004	4.955	5.090	4.955	5.023	144,010	+0.04(+0.78%)