Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	39.04	39.27	38.89	39.14	2,362,581	+0.11(+0.28%)
Sep 27, 2007	38.59	39.15	38.35	39.03	3,634,431	-0.22(-0.57%)
Sep 26, 2007	39.77	39.91	39.12	39.25	2,963,212	-0.41(-1.04%)
Sep 25, 2007	38.80	39.68	38.74	39.66	2,769,258	+0.68(+1.74%)
Sep 24, 2007	39.15	39.40	38.86	38.98	2,838,309	-0.17(-0.43%)
Sep 21, 2007	39.60	39.68	39.00	39.15	4,725,796	+0.02(+0.06%)
Sep 20, 2007	39.46	39.62	39.01	39.13	2,494,669	-0.08(-0.19%)
Sep 19, 2007	39.00	39.61	38.92	39.21	2,752,505	+0.51(+1.32%)
Sep 18, 2007	37.33	38.70	37.38	38.70	3,819,143	+1.36(+3.65%)
Sep 17, 2007	37.18	37.78	37.15	37.33	1,719,470	-0.11(-0.29%)
Sep 14, 2007	37.04	37.61	36.68	37.44	2,335,952	+0.40(+1.09%)
Sep 13, 2007	37.10	37.25	36.62	37.04	2,089,105	+0.21(+0.57%)
Sep 12, 2007	36.98	37.46	36.77	36.83	2,190,549	-0.20(-0.54%)
Sep 11, 2007	36.19	37.13	36.19	37.03	2,617,035	+0.87(+2.41%)
Sep 10, 2007	36.17	36.61	35.49	36.16	2,179,566	-0.02(-0.05%)
Sep 07, 2007	36.46	36.62	36.07	36.18	2,673,886	-0.70(-1.91%)
Sep 06, 2007	36.47	37.05	36.34	36.88	2,055,713	+0.29(+0.79%)
Sep 05, 2007	36.91	36.98	36.45	36.59	2,039,440	-0.60(-1.62%)
Sep 04, 2007	36.92	37.46	36.75	37.20	2,587,659	+0.45(+1.22%)
Aug 31, 2007	36.73	37.03	36.44	36.75	2,190,760	+0.47(+1.29%)
Aug 30, 2007	36.07	36.81	35.66	36.28	3,342,357	+0.20(+0.56%)
Aug 29, 2007	35.21	36.07	35.13	36.07	3,167,790	+1.16(+3.33%)
Aug 28, 2007	35.82	35.91	34.88	34.91	3,250,847	-1.14(-3.15%)
Aug 27, 2007	36.20	36.33	35.84	36.05	1,972,766	-0.18(-0.51%)
Aug 24, 2007	35.96	36.33	35.73	36.23	2,935,103	+0.20(+0.56%)
Aug 23, 2007	36.55	36.68	35.62	36.03	2,356,452	-0.52(-1.42%)
Aug 22, 2007	36.26	36.72	35.98	36.55	2,913,335	+0.82(+2.29%)
Aug 21, 2007	36.17	36.13	35.52	35.73	2,429,364	-0.44(-1.23%)
Aug 20, 2007	36.48	36.72	35.80	36.17	3,154,264	-0.04(-0.12%)
Aug 17, 2007	35.39	36.37	34.93	36.22	5,697,753	+0.79(+2.23%)
Aug 16, 2007	35.27	35.61	34.49	35.43	5,578,768	+0.16(+0.46%)
Aug 15, 2007	36.01	36.32	35.11	35.27	4,060,705	-0.87(-2.40%)
Aug 14, 2007	36.88	37.13	36.13	36.13	4,264,016	-0.84(-2.27%)
Aug 13, 2007	37.71	37.87	36.63	36.97	5,298,107	-0.74(-1.97%)
Aug 10, 2007	38.14	38.29	36.98	37.71	7,093,660	-0.79(-2.05%)
Aug 09, 2007	38.69	38.95	37.85	38.50	6,785,102	-0.19(-0.49%)
Aug 08, 2007	37.30	39.21	37.30	38.69	7,123,671	+1.02(+2.70%)
Aug 07, 2007	37.21	37.97	36.63	37.67	5,207,184	+0.46(+1.25%)
Aug 06, 2007	36.14	37.21	36.03	37.21	4,040,036	+0.99(+2.74%)
Aug 03, 2007	36.58	36.76	36.12	36.22	4,522,758	-0.32(-0.88%)
Aug 02, 2007	36.02	36.60	36.02	36.54	3,879,798	+0.67(+1.87%)
Aug 01, 2007	35.39	35.91	35.09	35.87	6,105,624	+0.53(+1.50%)
Jul 31, 2007	36.27	36.43	35.34	35.34	5,589,779	-0.93(-2.57%)
Jul 30, 2007	35.77	36.48	35.36	36.27	6,837,599	+1.41(+4.06%)
Jul 27, 2007	35.41	35.77	34.84	34.85	4,745,028	-0.79(-2.23%)
Jul 26, 2007	36.15	36.61	35.17	35.65	6,149,600	-0.97(-2.64%)
Jul 25, 2007	36.46	36.87	36.16	36.61	3,747,075	+0.21(+0.57%)
Jul 24, 2007	36.85	36.85	36.29	36.41	4,542,563	-0.23(-0.63%)
Jul 23, 2007	36.69	37.48	36.49	36.64	5,015,122	-0.26(-0.71%)
Jul 20, 2007	36.92	37.16	36.57	36.90	6,927,335	-0.30(-0.80%)
Jul 19, 2007	37.24	37.73	36.88	37.20	7,014,851	-0.54(-1.43%)
Jul 18, 2007	37.68	38.03	37.52	37.74	6,186,162	-0.23(-0.61%)
Jul 17, 2007	37.14	38.03	37.14	37.97	6,004,620	+0.73(+1.97%)
Jul 16, 2007	36.87	37.45	36.68	37.23	3,025,346	+0.26(+0.69%)
Jul 13, 2007	36.96	37.03	36.77	36.98	1,398,654	+0.01(+0.04%)
Jul 12, 2007	35.93	36.96	35.93	36.96	2,592,520	+0.64(+1.77%)
Jul 11, 2007	36.32	36.43	36.10	36.32	3,100,372	-0.02(-0.07%)
Jul 10, 2007	36.81	36.81	36.34	36.34	2,934,258	-0.57(-1.55%)
Jul 09, 2007	36.58	37.08	36.51	36.92	3,047,114	+0.29(+0.80%)
Jul 06, 2007	36.40	36.69	36.19	36.62	1,859,800	+0.34(+0.94%)
Jul 05, 2007	36.61	36.62	36.20	36.28	2,122,075	-0.20(-0.54%)
Jul 03, 2007	36.23	36.63	36.31	36.48	2,160,750	+0.26(+0.71%)
Jul 02, 2007	36.04	36.31	35.92	36.23	2,945,142	+0.50(+1.40%)
Jun 29, 2007	35.61	36.00	35.53	35.72	4,238,232	+0.24(+0.67%)
Jun 28, 2007	35.23	35.84	35.06	35.49	3,667,823	+0.26(+0.75%)
Jun 27, 2007	35.01	35.22	34.56	35.22	2,999,985	+0.20(+0.58%)
Jun 26, 2007	35.19	35.39	34.91	35.02	3,149,826	-0.06(-0.16%)
Jun 25, 2007	35.07	35.32	34.83	35.08	3,818,086	+0.01(+0.03%)
Jun 22, 2007	35.49	35.61	35.01	35.07	2,768,989	-0.49(-1.38%)
Jun 21, 2007	35.23	35.63	35.07	35.56	3,292,904	+0.33(+0.93%)
Jun 20, 2007	35.62	35.86	35.18	35.23	3,099,104	-0.33(-0.92%)
Jun 19, 2007	35.35	35.74	35.18	35.56	3,766,941	+0.24(+0.68%)
Jun 18, 2007	35.13	35.46	34.95	35.32	2,869,588	+0.20(+0.58%)
Jun 15, 2007	34.97	35.24	34.89	35.11	2,818,443	+0.33(+0.95%)
Jun 14, 2007	34.49	34.90	34.44	34.78	2,074,311	+0.24(+0.68%)
Jun 13, 2007	34.05	34.55	34.00	34.55	2,325,385	+0.51(+1.50%)
Jun 12, 2007	34.22	34.43	34.00	34.03	2,893,046	-0.18(-0.54%)
Jun 11, 2007	34.12	34.34	33.87	34.22	3,462,610	+0.18(+0.51%)
Jun 08, 2007	33.83	34.05	33.54	34.04	3,810,266	+0.15(+0.45%)
Jun 07, 2007	34.03	34.38	33.89	33.89	4,867,817	-0.32(-0.93%)
Jun 06, 2007	34.54	34.64	33.95	34.21	4,257,464	-0.58(-1.66%)
Jun 05, 2007	35.24	35.24	34.65	34.79	3,117,068	-0.05(-0.14%)
Jun 04, 2007	35.16	35.16	34.63	34.83	1,918,147	+0.08(+0.22%)
Jun 01, 2007	34.78	34.89	34.55	34.76	5,071,127	-0.02(-0.05%)
May 31, 2007	34.76	35.28	34.74	34.78	3,190,615	-0.04(-0.11%)
May 30, 2007	34.77	34.84	34.33	34.82	3,233,517	+0.28(+0.81%)
May 29, 2007	34.44	35.10	34.36	34.54	5,367,638	+0.27(+0.79%)
May 25, 2007	33.53	34.37	33.36	34.27	5,047,668	+1.07(+3.24%)
May 24, 2007	33.74	33.89	33.15	33.19	4,360,598	-0.51(-1.52%)
May 23, 2007	33.97	34.18	33.69	33.70	3,673,951	-0.18(-0.53%)
May 22, 2007	33.99	34.24	33.87	33.88	5,317,339	+0.12(+0.36%)
May 21, 2007	33.58	33.89	33.13	33.76	10,192,921	+0.09(+0.25%)
May 18, 2007	33.83	33.88	33.52	33.68	6,089,579	-0.15(-0.45%)
May 17, 2007	33.93	34.07	33.60	33.83	3,473,178	-0.00(-0.01%)
May 16, 2007	34.04	34.04	33.52	33.83	5,571,644	+0.38(+1.15%)
May 15, 2007	33.86	34.05	33.44	33.45	5,488,525	-0.19(-0.56%)
May 14, 2007	33.83	33.93	33.55	33.64	4,350,454	-0.01(-0.03%)
May 11, 2007	33.81	33.91	33.55	33.65	6,055,131	-0.14(-0.41%)
May 10, 2007	34.29	34.29	33.68	33.78	5,992,996	-0.54(-1.58%)
May 09, 2007	34.27	34.41	34.15	34.33	3,480,574	-0.06(-0.17%)
May 08, 2007	34.57	34.57	34.21	34.39	4,473,877	-0.19(-0.55%)
May 07, 2007	35.05	35.12	34.54	34.57	3,100,795	-0.49(-1.40%)
May 04, 2007	34.84	35.31	34.92	35.07	4,125,587	+0.22(+0.64%)
May 03, 2007	34.65	35.02	34.50	34.84	4,810,543	+0.38(+1.11%)
May 02, 2007	34.05	34.66	33.90	34.46	4,831,318	+0.60(+1.77%)
May 01, 2007	33.33	34.43	33.33	33.86	4,569,562	+0.18(+0.52%)
Apr 30, 2007	33.62	33.78	33.42	33.68	5,622,167	+0.07(+0.21%)
Apr 27, 2007	33.11	33.68	32.94	33.61	4,185,919	+0.43(+1.30%)
Apr 26, 2007	33.45	33.63	33.18	33.18	3,767,675	-0.33(-0.97%)
Apr 25, 2007	33.59	33.67	33.23	33.51	3,705,727	-0.03(-0.08%)
Apr 24, 2007	34.13	34.13	33.51	33.54	3,235,683	-0.23(-0.67%)
Apr 23, 2007	33.82	34.05	33.64	33.77	2,542,854	+0.04(+0.11%)
Apr 20, 2007	34.07	34.08	33.44	33.73	4,690,360	+0.01(+0.03%)
Apr 19, 2007	33.84	34.29	33.48	33.72	3,870,875	-0.33(-0.97%)
Apr 18, 2007	34.26	34.30	33.93	34.05	3,888,959	-0.26(-0.74%)
Apr 17, 2007	34.66	34.66	34.18	34.30	3,154,898	+0.10(+0.29%)
Apr 16, 2007	33.79	34.24	33.71	34.21	2,593,365	+0.61(+1.80%)
Apr 13, 2007	33.50	33.71	33.13	33.60	2,557,989	+0.22(+0.67%)
Apr 12, 2007	33.39	33.49	33.20	33.38	3,193,996	-0.08(-0.24%)
Apr 11, 2007	33.37	33.69	33.22	33.46	3,305,240	+0.09(+0.26%)
Apr 10, 2007	33.48	33.67	33.30	33.37	2,861,768	-0.21(-0.63%)
Apr 09, 2007	33.73	33.73	33.55	33.59	2,005,626	-0.14(-0.41%)
Apr 05, 2007	33.53	33.85	33.53	33.72	1,749,903	+0.17(+0.51%)
Apr 04, 2007	33.83	33.90	33.52	33.55	2,704,742	-0.28(-0.83%)
Apr 03, 2007	34.02	34.08	33.57	33.83	3,971,731	+0.01(+0.04%)
Apr 02, 2007	33.47	33.92	33.47	33.82	3,840,239	+0.01(+0.03%)
Mar 30, 2007	33.41	33.88	33.28	33.81	3,351,445	+0.40(+1.20%)
Mar 29, 2007	33.59	33.64	33.29	33.41	2,969,763	+0.03(+0.09%)
Mar 28, 2007	33.81	33.81	33.27	33.38	2,841,268	-0.53(-1.56%)
Mar 27, 2007	33.71	34.01	33.36	33.91	4,502,831	-0.06(-0.17%)
Mar 26, 2007	34.07	34.09	33.62	33.96	1,989,564	-0.23(-0.68%)
Mar 23, 2007	34.21	34.33	33.98	34.20	1,620,985	-0.01(-0.03%)
Mar 22, 2007	34.44	34.49	34.08	34.21	2,456,416	-0.20(-0.58%)
Mar 21, 2007	33.76	34.44	33.53	34.40	4,054,365	+0.62(+1.83%)
Mar 20, 2007	33.81	33.98	33.69	33.78	2,295,480	-0.09(-0.25%)
Mar 19, 2007	33.88	34.12	33.67	33.87	2,210,415	+0.28(+0.83%)
Mar 16, 2007	33.64	33.86	33.51	33.59	2,721,649	+0.03(+0.10%)
Mar 15, 2007	33.32	33.65	33.15	33.56	2,211,472	+0.21(+0.62%)
Mar 14, 2007	33.12	33.46	32.85	33.35	2,818,866	+0.27(+0.83%)
Mar 13, 2007	33.77	33.71	32.98	33.07	4,445,980	-0.70(-2.07%)
Mar 12, 2007	33.48	33.86	33.30	33.77	1,928,486	+0.27(+0.82%)
Mar 09, 2007	33.69	33.79	33.36	33.50	2,460,431	+0.11(+0.33%)
Mar 08, 2007	33.50	33.77	33.33	33.39	3,038,872	+0.09(+0.26%)
Mar 07, 2007	33.92	33.95	33.24	33.31	5,973,342	-0.71(-2.07%)
Mar 06, 2007	33.59	34.03	33.36	34.01	4,360,176	+0.64(+1.91%)
Mar 05, 2007	32.81	33.83	32.70	33.37	6,111,770	+0.31(+0.93%)
Mar 02, 2007	33.59	33.77	33.01	33.06	3,405,337	-0.68(-2.01%)
Mar 01, 2007	33.59	34.03	33.22	33.74	4,681,253	-0.18(-0.53%)
Feb 28, 2007	33.46	34.12	33.40	33.92	5,014,910	+0.46(+1.39%)
Feb 27, 2007	34.73	34.74	33.14	33.46	4,828,719	-1.40(-4.02%)
Feb 26, 2007	35.09	35.22	34.79	34.86	1,769,575	-0.19(-0.54%)
Feb 23, 2007	35.09	35.25	34.93	35.05	1,129,617	-0.03(-0.09%)
Feb 22, 2007	35.13	35.32	34.88	35.08	1,663,253	-0.14(-0.40%)
Feb 21, 2007	35.45	35.45	35.20	35.22	2,291,570	-0.22(-0.63%)
Feb 20, 2007	34.87	35.49	34.83	35.45	2,629,293	+0.64(+1.85%)
Feb 16, 2007	34.85	34.97	34.70	34.80	1,734,898	-0.24(-0.68%)
Feb 15, 2007	34.95	35.06	34.71	35.04	1,566,036	+0.23(+0.67%)
Feb 14, 2007	34.43	34.85	34.38	34.81	2,169,531	+0.38(+1.10%)
Feb 13, 2007	34.51	34.55	34.20	34.43	2,128,493	-0.07(-0.19%)
Feb 12, 2007	34.55	34.69	34.37	34.49	992,966	+0.06(+0.18%)
Feb 09, 2007	34.76	34.92	34.35	34.43	1,383,649	-0.32(-0.93%)
Feb 08, 2007	35.01	35.01	34.67	34.75	1,517,005	-0.24(-0.69%)
Feb 07, 2007	35.03	35.21	34.91	35.00	1,056,282	+0.01(+0.04%)
Feb 06, 2007	35.12	35.12	34.91	34.98	1,265,298	+0.00(+0.00%)
Feb 05, 2007	35.01	35.20	34.63	34.98	1,848,388	-0.08(-0.23%)
Feb 02, 2007	35.20	35.23	34.87	35.06	1,792,805	-0.02(-0.07%)
Feb 01, 2007	35.23	35.42	34.91	35.09	3,927,138	+0.04(+0.12%)
Jan 31, 2007	34.28	35.13	34.26	35.04	3,076,068	+0.80(+2.35%)
Jan 30, 2007	34.20	34.29	33.75	34.24	3,878,741	+0.16(+0.47%)
Jan 29, 2007	34.21	34.32	33.94	34.08	3,561,518	-0.25(-0.72%)
Jan 26, 2007	34.88	35.03	33.97	34.32	5,178,911	-0.69(-1.97%)
Jan 25, 2007	35.56	35.91	34.98	35.01	3,417,595	-0.43(-1.20%)
Jan 24, 2007	35.44	35.52	35.21	35.44	3,509,740	-0.23(-0.64%)
Jan 23, 2007	35.42	35.95	35.16	35.67	2,639,015	+0.36(+1.03%)
Jan 22, 2007	35.76	35.86	35.21	35.30	2,642,819	-0.55(-1.54%)
Jan 19, 2007	35.54	35.94	35.36	35.86	3,263,739	+0.43(+1.20%)
Jan 18, 2007	34.90	35.54	34.90	35.43	2,028,239	+0.17(+0.47%)
Jan 17, 2007	34.92	35.52	34.92	35.27	1,821,125	+0.23(+0.66%)
Jan 16, 2007	34.66	35.07	34.63	35.03	2,021,899	+0.25(+0.72%)
Jan 12, 2007	34.59	34.95	34.44	34.78	2,230,492	-0.09(-0.24%)
Jan 11, 2007	34.65	35.00	34.63	34.87	1,877,130	+0.26(+0.75%)
Jan 10, 2007	34.26	34.66	33.95	34.61	2,987,516	+0.24(+0.70%)
Jan 09, 2007	34.02	34.69	33.95	34.37	3,622,384	+0.44(+1.31%)
Jan 08, 2007	33.55	34.04	33.52	33.92	3,381,033	+0.30(+0.90%)
Jan 05, 2007	33.95	33.95	33.34	33.62	3,091,918	-0.38(-1.11%)
Jan 04, 2007	33.90	34.11	33.59	34.00	3,371,945	+0.09(+0.28%)
Jan 03, 2007	34.28	34.39	33.44	33.90	4,551,439	-0.37(-1.09%)
Dec 29, 2006	34.57	34.65	34.23	34.28	1,402,881	-0.35(-1.01%)
Dec 28, 2006	34.63	34.85	34.56	34.63	1,949,409	-0.11(-0.31%)
Dec 27, 2006	34.48	34.75	34.45	34.74	1,395,695	+0.30(+0.88%)
Dec 26, 2006	34.19	34.52	34.19	34.43	956,952	+0.18(+0.51%)
Dec 22, 2006	34.47	34.51	34.12	34.26	1,246,277	-0.20(-0.59%)
Dec 21, 2006	34.86	34.93	34.42	34.46	1,392,948	-0.38(-1.09%)
Dec 20, 2006	34.81	34.92	34.69	34.84	2,348,421	+0.08(+0.23%)
Dec 19, 2006	34.29	34.76	34.24	34.76	3,507,415	+0.09(+0.26%)
Dec 18, 2006	34.83	35.03	34.62	34.67	1,515,949	-0.10(-0.30%)
Dec 15, 2006	34.83	35.20	34.60	34.77	3,245,352	+0.00(+0.00%)
Dec 14, 2006	34.34	34.94	34.29	34.77	2,737,711	+0.44(+1.27%)
Dec 13, 2006	34.64	34.70	34.22	34.34	2,902,134	-0.00(-0.01%)
Dec 12, 2006	34.08	34.47	34.08	34.34	2,786,953	+0.26(+0.76%)
Dec 11, 2006	34.06	34.20	33.87	34.08	2,099,461	-0.05(-0.14%)
Dec 08, 2006	34.14	34.43	34.02	34.13	1,905,661	-0.01(-0.03%)
Dec 07, 2006	34.28	34.68	34.12	34.14	1,664,521	-0.17(-0.50%)
Dec 06, 2006	34.11	34.48	34.08	34.31	1,757,089	+0.00(+0.01%)
Dec 05, 2006	34.40	34.56	34.23	34.30	3,279,801	-0.16(-0.47%)
Dec 04, 2006	33.83	34.63	33.77	34.47	5,421,953	+0.31(+0.90%)
Dec 01, 2006	34.42	34.79	33.91	34.16	2,827,319	-0.44(-1.27%)
Nov 30, 2006	34.77	35.06	34.60	34.60	1,824,506	-0.19(-0.54%)
Nov 29, 2006	34.53	34.82	34.38	34.79	1,955,538	+0.41(+1.18%)
Nov 28, 2006	34.07	34.51	34.06	34.38	2,007,739	+0.12(+0.36%)
Nov 27, 2006	35.25	35.26	34.24	34.26	2,440,777	-0.99(-2.82%)
Nov 24, 2006	35.09	35.61	35.09	35.25	605,914	-0.10(-0.29%)
Nov 22, 2006	35.48	35.62	35.13	35.36	1,481,711	-0.12(-0.35%)
Nov 21, 2006	34.65	35.54	34.54	35.48	3,730,802	+1.01(+2.92%)
Nov 20, 2006	34.52	35.01	34.26	34.47	2,008,796	-0.23(-0.65%)
Nov 17, 2006	34.48	34.72	34.31	34.70	1,261,071	+0.14(+0.40%)
Nov 16, 2006	34.89	35.06	34.50	34.56	1,969,064	-0.18(-0.50%)
Nov 15, 2006	34.46	35.01	34.45	34.74	2,706,855	+0.20(+0.58%)
Nov 14, 2006	34.34	34.55	34.08	34.54	1,565,614	+0.21(+0.61%)
Nov 13, 2006	34.00	34.48	33.98	34.33	1,861,702	+0.34(+0.99%)
Nov 10, 2006	34.09	34.15	33.75	33.99	2,566,947	-0.14(-0.42%)
Nov 09, 2006	34.30	34.56	34.12	34.13	2,839,789	-0.07(-0.19%)
Nov 08, 2006	33.48	34.34	33.29	34.20	2,761,804	+0.67(+2.00%)
Nov 07, 2006	33.58	33.95	33.43	33.53	1,947,929	-0.04(-0.13%)
Nov 06, 2006	33.52	33.70	33.30	33.57	1,590,763	+0.30(+0.90%)
Nov 03, 2006	33.42	33.47	33.03	33.27	1,488,686	+0.12(+0.37%)
Nov 02, 2006	33.31	33.31	32.96	33.15	2,449,653	-0.17(-0.50%)
Nov 01, 2006	34.16	34.16	33.32	33.32	2,565,257	-0.64(-1.89%)
Oct 31, 2006	33.85	34.13	33.84	33.96	2,266,632	+0.29(+0.87%)
Oct 30, 2006	33.40	33.83	33.13	33.67	2,626,334	+0.41(+1.24%)
Oct 27, 2006	33.50	33.50	33.06	33.25	2,090,162	-0.35(-1.04%)
Oct 26, 2006	33.45	33.62	33.12	33.60	1,875,651	+0.25(+0.75%)
Oct 25, 2006	33.61	33.71	33.10	33.35	4,371,800	-0.18(-0.55%)
Oct 24, 2006	33.33	33.59	33.04	33.54	2,465,292	+0.21(+0.64%)
Oct 23, 2006	33.24	33.41	33.07	33.33	2,530,385	+0.08(+0.23%)
Oct 20, 2006	33.18	33.27	32.81	33.25	3,628,302	+0.08(+0.23%)
Oct 19, 2006	33.18	33.31	32.54	33.17	3,206,888	-0.18(-0.54%)
Oct 18, 2006	33.85	34.14	33.07	33.35	3,640,982	-0.32(-0.94%)
Oct 17, 2006	33.66	33.78	33.28	33.67	3,417,172	-0.18(-0.53%)
Oct 16, 2006	33.01	33.86	32.94	33.85	2,443,736	+0.73(+2.20%)
Oct 13, 2006	32.88	33.21	32.54	33.12	2,498,050	+0.14(+0.42%)
Oct 12, 2006	32.54	33.02	32.53	32.98	2,719,958	+0.68(+2.11%)
Oct 11, 2006	32.50	32.54	32.10	32.30	2,019,785	-0.31(-0.96%)
Oct 10, 2006	32.52	32.71	32.22	32.62	1,832,115	+0.18(+0.55%)
Oct 09, 2006	32.17	32.46	32.08	32.44	1,754,764	+0.01(+0.03%)
Oct 06, 2006	32.37	32.56	32.11	32.43	2,472,901	-0.11(-0.35%)
Oct 05, 2006	32.03	32.60	31.96	32.54	1,746,310	+0.43(+1.33%)
Oct 04, 2006	31.84	32.17	31.75	32.11	3,317,631	+0.22(+0.68%)
Oct 03, 2006	31.85	32.12	31.64	31.90	2,626,123	+0.05(+0.15%)