Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.71	13.71	13.46	13.47	4,414,459	-0.21(-1.56%)
Jul 28, 2005	13.59	13.70	13.53	13.68	6,211,692	+0.10(+0.77%)
Jul 27, 2005	13.51	13.59	13.38	13.58	6,465,265	+0.17(+1.29%)
Jul 26, 2005	13.40	13.58	13.30	13.41	7,905,192	+0.08(+0.62%)
Jul 25, 2005	13.34	13.51	13.29	13.32	5,585,172	+0.02(+0.15%)
Jul 22, 2005	13.36	13.42	13.25	13.31	6,711,427	-0.08(-0.60%)
Jul 21, 2005	12.89	13.39	12.86	13.39	12,931,353	+0.50(+3.86%)
Jul 20, 2005	12.67	12.89	12.58	12.89	4,262,151	+0.22(+1.71%)
Jul 19, 2005	12.69	12.74	12.59	12.67	6,365,647	+0.05(+0.39%)
Jul 18, 2005	12.76	12.80	12.62	12.62	4,710,842	-0.08(-0.61%)
Jul 15, 2005	12.63	12.71	12.51	12.70	5,339,833	+0.07(+0.52%)
Jul 14, 2005	12.78	12.83	12.58	12.63	7,428,097	-0.04(-0.31%)
Jul 13, 2005	12.69	12.73	12.63	12.67	4,919,545	+0.04(+0.33%)
Jul 12, 2005	12.90	12.94	12.52	12.63	9,129,007	-0.26(-2.00%)
Jul 11, 2005	12.90	12.96	12.83	12.89	5,746,948	+0.04(+0.32%)
Jul 08, 2005	12.57	12.88	12.55	12.85	4,629,337	+0.27(+2.18%)
Jul 07, 2005	12.49	12.61	12.40	12.57	7,344,946	-0.03(-0.27%)
Jul 06, 2005	12.68	12.72	12.59	12.61	7,591,520	-0.14(-1.09%)
Jul 05, 2005	12.83	12.90	12.74	12.75	7,549,532	-0.09(-0.68%)
Jul 01, 2005	12.78	12.97	12.73	12.83	8,213,924	+0.12(+0.94%)
Jun 30, 2005	12.71	12.76	12.67	12.71	8,582,345	+0.02(+0.15%)
Jun 29, 2005	12.80	12.81	12.68	12.70	6,302,666	-0.09(-0.74%)
Jun 28, 2005	12.74	12.93	12.73	12.79	6,732,832	+0.10(+0.77%)
Jun 27, 2005	12.59	12.70	12.52	12.69	5,506,960	+0.11(+0.85%)
Jun 24, 2005	12.84	12.84	12.56	12.59	11,246,498	-0.24(-1.84%)
Jun 23, 2005	13.17	13.20	12.80	12.82	7,095,902	-0.32(-2.46%)
Jun 22, 2005	13.34	13.35	13.09	13.14	5,042,215	-0.13(-0.97%)
Jun 21, 2005	13.30	13.33	13.23	13.27	3,303,023	-0.03(-0.20%)
Jun 20, 2005	13.30	13.34	13.20	13.30	3,188,175	-0.04(-0.27%)
Jun 17, 2005	13.26	13.36	13.13	13.34	7,604,281	+0.20(+1.50%)
Jun 16, 2005	13.11	13.22	13.06	13.14	3,902,375	+0.01(+0.06%)
Jun 15, 2005	13.25	13.30	12.91	13.13	7,044,446	-0.12(-0.90%)
Jun 14, 2005	13.23	13.32	13.16	13.25	3,601,876	-0.03(-0.22%)
Jun 13, 2005	13.17	13.39	13.14	13.28	4,796,464	+0.06(+0.44%)
Jun 10, 2005	13.12	13.36	13.12	13.22	4,255,565	-0.02(-0.13%)
Jun 09, 2005	13.36	13.37	13.20	13.24	6,224,865	-0.17(-1.25%)
Jun 08, 2005	13.52	13.55	13.37	13.41	2,472,327	-0.03(-0.25%)
Jun 07, 2005	13.50	13.60	13.43	13.44	4,104,904	-0.04(-0.31%)
Jun 06, 2005	13.43	13.50	13.37	13.48	3,690,379	+0.08(+0.62%)
Jun 03, 2005	13.54	13.54	13.33	13.40	3,290,262	-0.14(-1.02%)
Jun 02, 2005	13.47	13.55	13.40	13.54	4,738,422	+0.08(+0.60%)
Jun 01, 2005	13.42	13.59	13.29	13.46	8,914,129	+0.07(+0.49%)
May 31, 2005	13.30	13.47	13.19	13.39	13,835,321	+0.13(+0.97%)
May 27, 2005	13.24	13.30	13.21	13.26	5,486,378	+0.01(+0.07%)
May 26, 2005	13.10	13.27	13.10	13.25	6,142,948	+0.18(+1.39%)
May 25, 2005	13.08	13.11	12.98	13.07	4,221,810	-0.03(-0.26%)
May 24, 2005	13.20	13.20	13.03	13.11	5,898,021	-0.09(-0.68%)
May 23, 2005	13.01	13.24	13.01	13.20	4,999,815	+0.22(+1.72%)
May 20, 2005	13.13	13.14	12.88	12.97	5,362,473	-0.16(-1.20%)
May 19, 2005	13.04	13.16	12.96	13.13	5,700,844	+0.09(+0.67%)
May 18, 2005	12.97	13.09	12.90	13.04	5,905,018	+0.11(+0.86%)
May 17, 2005	12.86	12.93	12.68	12.93	7,274,143	+0.02(+0.15%)
May 16, 2005	12.78	12.93	12.75	12.91	6,219,514	+0.15(+1.14%)
May 13, 2005	12.73	12.90	12.67	12.77	6,483,788	+0.02(+0.19%)
May 12, 2005	12.94	12.97	12.73	12.74	9,238,092	+0.02(+0.19%)
May 11, 2005	12.39	12.79	12.38	12.72	14,724,058	+0.39(+3.17%)
May 10, 2005	12.52	12.54	12.32	12.33	7,852,913	-0.30(-2.39%)
May 09, 2005	12.56	12.66	12.54	12.63	3,224,811	+0.01(+0.11%)
May 06, 2005	12.61	12.71	12.57	12.61	4,922,838	+0.11(+0.91%)
May 05, 2005	12.52	12.56	12.38	12.50	5,671,617	-0.06(-0.48%)
May 04, 2005	12.27	12.56	12.27	12.56	6,472,262	+0.10(+0.84%)
May 03, 2005	12.30	12.54	12.28	12.46	9,526,654	+0.09(+0.75%)
May 02, 2005	12.34	12.42	12.25	12.36	5,679,026	+0.06(+0.51%)
Apr 29, 2005	12.18	12.33	12.06	12.30	7,555,295	+0.24(+1.97%)
Apr 28, 2005	12.27	12.35	12.01	12.06	8,388,461	-0.30(-2.46%)
Apr 27, 2005	12.48	12.48	12.28	12.37	6,331,892	-0.11(-0.90%)
Apr 26, 2005	12.66	12.72	12.43	12.48	6,613,868	-0.19(-1.48%)
Apr 25, 2005	12.49	12.69	12.49	12.66	8,989,048	+0.29(+2.38%)
Apr 22, 2005	12.63	12.76	12.17	12.37	15,096,595	+0.13(+1.03%)
Apr 21, 2005	12.12	12.32	11.75	12.24	18,691,884	+0.12(+1.00%)
Apr 20, 2005	12.20	12.39	12.10	12.12	13,734,880	+0.15(+1.22%)
Apr 19, 2005	11.83	12.00	11.81	11.98	9,475,198	+0.18(+1.52%)
Apr 18, 2005	11.84	11.93	11.74	11.80	7,046,504	-0.01(-0.06%)
Apr 15, 2005	12.15	12.15	11.74	11.80	12,467,020	-0.38(-3.15%)
Apr 14, 2005	12.49	12.51	12.16	12.19	7,586,992	-0.35(-2.83%)
Apr 13, 2005	12.69	12.73	12.52	12.54	6,068,029	-0.19(-1.49%)
Apr 12, 2005	12.54	12.78	12.44	12.73	9,854,322	+0.22(+1.77%)
Apr 11, 2005	12.61	12.63	12.45	12.51	7,600,164	-0.09(-0.68%)
Apr 08, 2005	12.62	12.73	12.59	12.60	8,217,629	+0.02(+0.16%)
Apr 07, 2005	12.60	12.64	12.56	12.58	11,926,121	-0.01(-0.06%)
Apr 06, 2005	12.69	12.70	12.54	12.58	5,934,657	-0.02(-0.15%)
Apr 05, 2005	12.65	12.74	12.56	12.60	7,919,599	+0.04(+0.35%)
Apr 04, 2005	12.78	12.78	12.30	12.56	16,986,036	-0.22(-1.71%)
Apr 01, 2005	13.02	13.06	12.74	12.78	8,463,792	-0.20(-1.52%)
Mar 31, 2005	12.96	13.04	12.89	12.97	5,817,338	+0.03(+0.26%)
Mar 30, 2005	12.86	12.96	12.84	12.94	5,530,423	+0.10(+0.79%)
Mar 29, 2005	12.98	13.10	12.80	12.84	5,728,424	-0.21(-1.58%)
Mar 28, 2005	13.15	13.19	12.98	13.05	4,621,927	-0.04(-0.33%)
Mar 24, 2005	13.10	13.23	13.09	13.09	3,685,851	-0.00(-0.04%)
Mar 23, 2005	13.02	13.16	13.02	13.09	5,943,713	-0.05(-0.41%)
Mar 22, 2005	13.21	13.34	13.15	13.15	5,526,307	-0.09(-0.68%)
Mar 21, 2005	13.23	13.32	13.16	13.24	4,649,096	+0.04(+0.33%)
Mar 18, 2005	13.11	13.23	13.06	13.19	13,838,614	+0.09(+0.67%)
Mar 17, 2005	13.11	13.18	13.06	13.11	5,469,089	-0.02(-0.17%)
Mar 16, 2005	13.12	13.22	13.06	13.13	5,122,073	-0.05(-0.39%)
Mar 15, 2005	13.31	13.36	13.15	13.18	5,842,860	-0.07(-0.53%)
Mar 14, 2005	13.26	13.34	13.19	13.25	7,333,831	+0.01(+0.07%)
Mar 11, 2005	13.30	13.41	13.20	13.24	4,971,000	-0.06(-0.48%)
Mar 10, 2005	13.25	13.34	13.21	13.30	4,826,514	+0.03(+0.26%)
Mar 09, 2005	13.31	13.42	13.24	13.27	6,201,813	-0.15(-1.10%)
Mar 08, 2005	13.51	13.54	13.39	13.42	5,210,988	-0.14(-1.02%)
Mar 07, 2005	13.60	13.70	13.54	13.56	5,811,987	-0.03(-0.23%)
Mar 04, 2005	13.47	13.61	13.36	13.59	4,554,006	+0.23(+1.75%)
Mar 03, 2005	13.37	13.45	13.27	13.35	4,805,520	-0.01(-0.09%)
Mar 02, 2005	13.27	13.50	13.16	13.37	4,885,379	+0.08(+0.60%)
Mar 01, 2005	13.16	13.34	13.14	13.29	5,134,423	+0.13(+0.96%)
Feb 28, 2005	13.08	13.23	13.06	13.16	4,528,896	+0.03(+0.22%)
Feb 25, 2005	13.06	13.14	12.96	13.13	6,278,790	+0.11(+0.84%)
Feb 24, 2005	12.97	13.06	12.87	13.02	8,439,916	+0.07(+0.56%)
Feb 23, 2005	13.05	13.05	12.94	12.95	5,603,284	-0.04(-0.28%)
Feb 22, 2005	13.15	13.23	12.98	12.98	6,178,349	-0.27(-2.02%)
Feb 18, 2005	13.34	13.36	13.22	13.25	4,429,278	-0.08(-0.60%)
Feb 17, 2005	13.42	13.46	13.33	13.33	5,819,397	-0.06(-0.45%)
Feb 16, 2005	13.34	13.40	13.28	13.39	4,934,776	+0.06(+0.44%)
Feb 15, 2005	13.42	13.45	13.24	13.33	6,307,194	-0.08(-0.62%)
Feb 14, 2005	13.51	13.51	13.37	13.42	2,666,623	-0.07(-0.50%)
Feb 11, 2005	13.29	13.54	13.24	13.48	3,981,411	+0.20(+1.48%)
Feb 10, 2005	13.38	13.46	13.26	13.29	7,725,304	-0.12(-0.91%)
Feb 09, 2005	13.49	13.56	13.38	13.41	5,414,340	-0.08(-0.59%)
Feb 08, 2005	13.48	13.54	13.40	13.49	3,865,739	+0.01(+0.05%)
Feb 07, 2005	13.50	13.59	13.45	13.48	3,440,100	-0.02(-0.16%)
Feb 04, 2005	13.25	13.53	13.24	13.50	3,960,828	+0.28(+2.09%)
Feb 03, 2005	13.31	13.31	13.15	13.23	3,680,500	-0.09(-0.64%)
Feb 02, 2005	13.43	13.44	13.22	13.31	4,902,668	-0.08(-0.60%)
Feb 01, 2005	13.36	13.40	13.31	13.39	6,215,809	+0.06(+0.46%)
Jan 31, 2005	13.43	13.48	13.28	13.33	4,561,827	+0.01(+0.09%)
Jan 28, 2005	13.32	13.36	13.16	13.32	3,897,435	-0.02(-0.13%)
Jan 27, 2005	13.26	13.35	12.97	13.34	6,879,789	+0.07(+0.55%)
Jan 26, 2005	13.15	13.31	13.14	13.26	7,243,270	+0.17(+1.32%)
Jan 25, 2005	12.88	13.15	12.86	13.09	6,457,032	+0.24(+1.83%)
Jan 24, 2005	12.92	12.97	12.76	12.86	6,228,158	-0.02(-0.19%)
Jan 21, 2005	13.05	13.12	12.88	12.88	6,670,263	-0.21(-1.63%)
Jan 20, 2005	13.20	13.23	13.04	13.09	6,645,976	-0.17(-1.25%)
Jan 19, 2005	13.36	13.42	13.20	13.26	7,128,833	-0.10(-0.73%)
Jan 18, 2005	13.32	13.36	13.04	13.36	10,214,921	+0.01(+0.05%)
Jan 14, 2005	13.42	13.45	13.26	13.35	5,803,754	-0.01(-0.09%)
Jan 13, 2005	13.62	13.62	13.35	13.36	4,599,287	-0.26(-1.87%)
Jan 12, 2005	13.54	13.62	13.39	13.62	4,844,214	+0.09(+0.65%)
Jan 11, 2005	13.42	13.59	13.37	13.53	4,047,273	+0.09(+0.67%)
Jan 10, 2005	13.53	13.54	13.40	13.44	4,837,628	-0.04(-0.32%)
Jan 07, 2005	13.52	13.58	13.37	13.48	4,154,712	+0.02(+0.18%)
Jan 06, 2005	13.45	13.53	13.33	13.46	5,234,040	+0.01(+0.05%)
Jan 05, 2005	13.57	13.65	13.40	13.45	6,665,735	-0.07(-0.50%)
Jan 04, 2005	13.68	13.78	13.39	13.52	7,617,042	-0.14(-1.03%)
Jan 03, 2005	14.03	14.07	13.63	13.66	4,326,779	-0.29(-2.06%)
Dec 31, 2004	14.05	14.13	13.95	13.95	2,830,045	-0.05(-0.33%)
Dec 30, 2004	14.05	14.08	13.93	13.99	1,632,576	+0.00(+0.00%)
Dec 29, 2004	13.99	14.06	13.95	13.99	1,809,994	-0.06(-0.43%)
Dec 28, 2004	13.91	14.06	13.87	14.05	2,565,770	+0.20(+1.46%)
Dec 27, 2004	13.95	14.02	13.85	13.85	2,308,905	-0.04(-0.30%)
Dec 23, 2004	13.94	14.09	13.83	13.89	3,078,678	-0.01(-0.05%)
Dec 22, 2004	13.96	13.96	13.82	13.90	4,308,667	-0.01(-0.05%)
Dec 21, 2004	13.87	13.97	13.82	13.91	4,015,989	+0.07(+0.47%)
Dec 20, 2004	13.91	13.99	13.82	13.84	3,910,196	+0.06(+0.42%)
Dec 17, 2004	13.63	13.89	13.63	13.78	8,789,401	+0.05(+0.37%)
Dec 16, 2004	13.99	14.02	13.73	13.73	6,200,990	-0.39(-2.74%)
Dec 15, 2004	13.91	14.13	13.91	14.12	3,609,285	+0.20(+1.45%)
Dec 14, 2004	13.97	14.00	13.90	13.92	5,520,544	-0.05(-0.37%)
Dec 13, 2004	13.99	14.05	13.88	13.97	4,023,810	+0.04(+0.26%)
Dec 10, 2004	14.16	14.16	13.82	13.93	3,599,818	+0.02(+0.17%)
Dec 09, 2004	13.91	13.96	13.71	13.91	6,712,662	+0.00(+0.00%)
Dec 08, 2004	13.93	14.02	13.80	13.91	3,590,350	+0.06(+0.44%)
Dec 07, 2004	14.10	14.15	13.85	13.85	3,458,624	-0.17(-1.18%)
Dec 06, 2004	14.06	14.18	13.99	14.01	3,975,236	-0.05(-0.35%)
Dec 03, 2004	14.06	14.17	13.97	14.06	3,232,632	-0.01(-0.10%)
Dec 02, 2004	14.11	14.16	14.00	14.08	4,362,181	-0.04(-0.28%)
Dec 01, 2004	13.88	14.13	13.85	14.11	5,040,568	+0.30(+2.15%)
Nov 30, 2004	13.87	13.97	13.82	13.82	4,423,515	-0.15(-1.04%)
Nov 29, 2004	14.15	14.20	13.91	13.96	6,323,659	-0.10(-0.73%)
Nov 26, 2004	14.16	14.18	14.07	14.07	1,317,669	-0.12(-0.86%)
Nov 24, 2004	14.15	14.25	14.11	14.19	1,802,996	+0.08(+0.59%)
Nov 23, 2004	14.08	14.17	13.97	14.10	3,999,935	+0.03(+0.21%)
Nov 22, 2004	14.01	14.11	13.95	14.08	3,602,287	+0.07(+0.47%)
Nov 19, 2004	14.25	14.25	13.96	14.01	3,311,667	-0.24(-1.65%)
Nov 18, 2004	14.25	14.31	14.15	14.25	3,641,805	+0.06(+0.39%)
Nov 17, 2004	13.90	14.24	13.90	14.19	7,418,630	+0.34(+2.42%)
Nov 16, 2004	13.85	13.92	13.70	13.85	4,085,145	-0.04(-0.28%)
Nov 15, 2004	14.01	14.02	13.85	13.89	4,572,118	-0.17(-1.24%)
Nov 12, 2004	13.99	14.07	13.91	14.07	3,232,632	+0.10(+0.70%)
Nov 11, 2004	13.79	14.05	13.75	13.97	2,858,449	+0.25(+1.79%)
Nov 10, 2004	13.91	13.91	13.70	13.73	7,775,936	-0.16(-1.14%)
Nov 09, 2004	13.89	13.96	13.84	13.88	3,200,936	-0.06(-0.42%)
Nov 08, 2004	13.98	14.08	13.94	13.94	3,929,955	-0.04(-0.28%)
Nov 05, 2004	13.87	14.12	13.81	13.98	6,430,687	+0.14(+1.04%)
Nov 04, 2004	13.46	13.85	13.45	13.84	4,213,166	+0.32(+2.35%)
Nov 03, 2004	13.59	13.62	13.49	13.52	5,649,388	+0.08(+0.60%)
Nov 02, 2004	13.44	13.70	13.34	13.44	6,431,921	-0.00(-0.02%)
Nov 01, 2004	13.43	13.48	13.31	13.44	4,033,278	+0.05(+0.36%)
Oct 29, 2004	13.34	13.50	13.29	13.39	5,963,472	+0.09(+0.71%)
Oct 28, 2004	13.30	13.37	13.20	13.30	3,596,936	-0.06(-0.46%)
Oct 27, 2004	13.12	13.36	13.02	13.36	4,562,651	+0.17(+1.27%)
Oct 26, 2004	12.88	13.19	12.79	13.19	6,297,726	+0.04(+0.33%)
Oct 25, 2004	13.05	13.23	13.01	13.15	4,026,691	+0.11(+0.82%)
Oct 22, 2004	13.23	13.25	13.03	13.04	4,428,867	-0.23(-1.70%)
Oct 21, 2004	13.21	13.36	13.00	13.27	8,297,076	+0.06(+0.42%)
Oct 20, 2004	12.91	13.21	12.89	13.21	8,618,981	+0.27(+2.08%)
Oct 19, 2004	12.78	12.97	12.78	12.94	6,965,822	+0.19(+1.47%)
Oct 18, 2004	12.79	12.79	12.65	12.75	4,156,359	-0.04(-0.28%)
Oct 15, 2004	12.71	12.84	12.68	12.79	3,413,755	+0.11(+0.90%)
Oct 14, 2004	12.77	12.79	12.64	12.68	3,307,963	-0.12(-0.95%)
Oct 13, 2004	12.94	12.95	12.70	12.80	4,301,257	-0.12(-0.96%)
Oct 12, 2004	12.98	13.02	12.84	12.92	3,913,490	-0.06(-0.49%)
Oct 11, 2004	12.92	13.04	12.91	12.98	2,241,396	+0.10(+0.79%)
Oct 08, 2004	13.03	13.08	12.84	12.88	4,060,034	-0.15(-1.12%)
Oct 07, 2004	13.17	13.26	13.03	13.03	9,073,023	-0.31(-2.31%)
Oct 06, 2004	12.69	13.40	12.54	13.34	20,652,952	+0.70(+5.58%)
Oct 05, 2004	12.57	12.65	12.50	12.63	8,006,868	+0.06(+0.50%)
Oct 04, 2004	12.60	12.71	12.54	12.57	5,615,633	+0.03(+0.25%)
Oct 01, 2004	12.50	12.55	12.43	12.54	6,679,731	+0.08(+0.64%)
Sep 30, 2004	12.47	12.53	12.36	12.46	9,951,058	-0.02(-0.14%)
Sep 29, 2004	12.37	12.50	12.33	12.47	6,103,019	+0.07(+0.59%)
Sep 28, 2004	12.23	12.45	12.10	12.40	5,788,935	+0.19(+1.59%)
Sep 27, 2004	12.24	12.33	12.15	12.21	4,125,486	-0.08(-0.65%)
Sep 24, 2004	12.37	12.40	12.17	12.29	5,582,702	-0.04(-0.33%)
Sep 23, 2004	12.43	12.44	12.32	12.33	5,558,415	-0.08(-0.63%)
Sep 22, 2004	12.69	12.69	12.39	12.41	6,392,815	-0.29(-2.26%)
Sep 21, 2004	12.64	12.75	12.63	12.69	5,600,814	-0.01(-0.08%)
Sep 20, 2004	12.77	12.81	12.64	12.70	4,357,652	-0.08(-0.59%)
Sep 17, 2004	12.75	12.87	12.67	12.78	5,261,620	+0.07(+0.54%)
Sep 16, 2004	12.60	12.74	12.60	12.71	3,679,676	+0.14(+1.10%)
Sep 15, 2004	12.72	12.80	12.49	12.57	6,575,585	-0.15(-1.18%)
Sep 14, 2004	12.62	12.73	12.59	12.72	4,708,784	+0.11(+0.87%)
Sep 13, 2004	12.49	12.67	12.48	12.61	7,221,453	+0.12(+0.99%)
Sep 10, 2004	12.41	12.49	12.29	12.49	4,251,449	+0.10(+0.80%)
Sep 09, 2004	12.39	12.51	12.31	12.39	4,432,160	+0.01(+0.12%)
Sep 08, 2004	12.47	12.51	12.32	12.37	7,152,297	-0.10(-0.78%)
Sep 07, 2004	12.43	12.54	12.40	12.47	6,269,322	+0.10(+0.81%)
Sep 03, 2004	12.38	12.44	12.31	12.37	2,815,638	-0.00(-0.02%)
Sep 02, 2004	12.37	12.41	12.28	12.37	5,361,650	+0.01(+0.08%)
Sep 01, 2004	12.49	12.61	12.32	12.37	7,004,929	-0.13(-1.01%)
Aug 31, 2004	12.27	12.50	12.26	12.49	5,839,567	+0.26(+2.12%)
Aug 30, 2004	12.32	12.33	12.20	12.23	2,520,078	-0.08(-0.67%)
Aug 27, 2004	12.24	12.33	12.18	12.31	2,669,916	+0.08(+0.62%)
Aug 26, 2004	12.25	12.30	12.19	12.24	2,180,884	-0.00(-0.04%)
Aug 25, 2004	12.10	12.32	12.05	12.24	4,183,939	+0.16(+1.31%)
Aug 24, 2004	12.14	12.23	12.04	12.09	5,544,831	-0.05(-0.40%)
Aug 23, 2004	12.08	12.21	12.08	12.13	3,391,938	+0.05(+0.44%)
Aug 20, 2004	11.99	12.11	11.99	12.08	4,402,933	+0.05(+0.42%)
Aug 19, 2004	12.15	12.15	11.96	12.03	5,507,783	-0.17(-1.35%)
Aug 18, 2004	11.98	12.20	11.96	12.20	4,420,222	+0.16(+1.31%)
Aug 17, 2004	11.92	12.12	11.92	12.04	5,790,582	+0.15(+1.23%)
Aug 16, 2004	11.62	11.94	11.62	11.89	6,937,419	+0.27(+2.30%)
Aug 13, 2004	11.72	11.76	11.60	11.62	3,920,076	-0.04(-0.31%)
Aug 12, 2004	11.83	11.83	11.58	11.66	4,185,174	-0.23(-1.94%)
Aug 11, 2004	11.89	11.93	11.68	11.89	3,888,791	-0.04(-0.31%)
Aug 10, 2004	11.84	11.94	11.75	11.93	4,166,238	+0.18(+1.57%)
Aug 09, 2004	11.83	11.92	11.74	11.74	3,080,736	-0.08(-0.68%)
Aug 06, 2004	11.90	11.93	11.78	11.82	4,865,620	-0.12(-0.98%)
Aug 05, 2004	12.28	12.31	11.93	11.94	4,265,033	-0.34(-2.75%)
Aug 04, 2004	12.28	12.36	12.16	12.28	6,267,676	-0.03(-0.28%)
Aug 03, 2004	12.40	12.46	12.30	12.31	4,030,396	-0.07(-0.55%)