Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	40.61	41.12	39.88	39.88	5,195,811	-1.51(-3.65%)
Sep 29, 2011	41.47	41.76	40.54	41.40	4,688,135	+0.73(+1.80%)
Sep 28, 2011	41.91	42.28	40.61	40.66	4,454,568	-1.39(-3.31%)
Sep 27, 2011	42.06	42.91	41.85	42.06	4,127,325	+0.73(+1.77%)
Sep 26, 2011	41.07	41.35	39.86	41.32	4,498,131	+0.73(+1.80%)
Sep 23, 2011	40.32	41.15	40.23	40.59	5,104,361	-0.01(-0.02%)
Sep 22, 2011	41.20	41.26	39.91	40.60	7,529,557	-1.96(-4.60%)
Sep 21, 2011	43.82	44.17	42.52	42.56	4,025,377	-1.39(-3.16%)
Sep 20, 2011	43.59	44.46	43.51	43.95	4,524,933	+0.22(+0.50%)
Sep 19, 2011	43.02	43.97	42.48	43.73	3,778,274	+0.07(+0.15%)
Sep 16, 2011	44.56	44.58	43.38	43.66	9,755,649	-0.38(-0.86%)
Sep 15, 2011	43.72	44.24	43.29	44.04	5,271,614	+1.03(+2.39%)
Sep 14, 2011	42.24	43.65	41.56	43.02	6,043,629	+1.04(+2.47%)
Sep 13, 2011	41.54	42.35	41.28	41.98	6,197,825	+0.57(+1.38%)
Sep 12, 2011	39.67	41.45	39.39	41.41	7,374,105	+0.93(+2.30%)
Sep 09, 2011	40.86	41.56	40.22	40.48	6,763,943	-0.86(-2.07%)
Sep 08, 2011	41.68	42.14	41.15	41.33	4,755,600	-0.71(-1.70%)
Sep 07, 2011	41.49	42.06	41.23	42.05	4,409,848	+1.25(+3.05%)
Sep 06, 2011	39.89	40.90	39.31	40.80	4,866,927	-0.11(-0.28%)
Sep 02, 2011	41.35	41.65	40.70	40.92	3,603,243	-1.48(-3.50%)
Sep 01, 2011	43.35	43.69	42.17	42.40	5,281,349	-1.14(-2.62%)
Aug 31, 2011	43.18	43.85	43.08	43.54	6,791,768	+0.72(+1.69%)
Aug 30, 2011	41.91	43.03	41.50	42.82	5,566,120	+0.74(+1.76%)
Aug 29, 2011	41.35	42.09	41.28	42.08	3,237,156	+1.31(+3.22%)
Aug 26, 2011	39.66	41.00	38.87	40.76	4,688,116	+0.87(+2.19%)
Aug 25, 2011	41.28	41.35	39.78	39.89	4,709,564	-1.19(-2.89%)
Aug 24, 2011	39.70	41.17	39.36	41.08	6,337,841	+1.40(+3.52%)
Aug 23, 2011	38.42	39.70	37.91	39.68	5,468,840	+1.15(+2.98%)
Aug 22, 2011	39.69	39.80	38.40	38.53	4,082,259	-0.17(-0.44%)
Aug 19, 2011	38.54	39.69	38.50	38.70	5,219,295	-0.38(-0.97%)
Aug 18, 2011	40.21	40.35	38.76	39.08	6,467,600	-2.40(-5.77%)
Aug 17, 2011	42.35	42.52	41.13	41.48	3,046,131	-0.49(-1.18%)
Aug 16, 2011	41.96	42.47	41.59	41.97	4,790,919	-0.53(-1.25%)
Aug 15, 2011	42.32	42.96	41.98	42.50	3,646,313	+0.53(+1.27%)
Aug 12, 2011	41.57	42.29	41.16	41.97	5,033,763	+0.77(+1.87%)
Aug 11, 2011	39.59	41.74	39.34	41.20	8,075,484	+1.82(+4.61%)
Aug 10, 2011	40.13	40.94	39.02	39.39	11,184,581	-1.46(-3.58%)
Aug 09, 2011	40.77	41.00	38.28	40.85	9,841,357	+1.70(+4.35%)
Aug 08, 2011	40.77	41.41	39.02	39.15	13,093,786	-3.15(-7.44%)
Aug 05, 2011	42.47	42.92	41.22	42.29	9,806,072	+0.33(+0.79%)
Aug 04, 2011	43.87	43.87	41.95	41.96	7,896,149	-2.52(-5.66%)
Aug 03, 2011	44.43	44.68	43.22	44.48	6,075,353	+0.22(+0.49%)
Aug 02, 2011	45.55	45.62	42.75	44.26	8,536,482	-1.77(-3.84%)
Aug 01, 2011	47.13	47.37	45.52	46.03	4,755,116	-0.65(-1.38%)
Jul 29, 2011	45.95	47.03	45.43	46.68	6,067,790	+0.25(+0.53%)
Jul 28, 2011	46.80	47.18	46.33	46.43	5,399,088	-0.36(-0.77%)
Jul 27, 2011	47.59	47.59	46.62	46.79	6,047,713	-1.11(-2.32%)
Jul 26, 2011	48.80	48.89	47.75	47.90	5,612,240	-1.07(-2.19%)
Jul 25, 2011	48.61	49.32	48.49	48.98	3,339,514	-0.15(-0.31%)
Jul 22, 2011	49.85	49.90	48.81	49.13	3,963,558	-0.70(-1.41%)
Jul 21, 2011	49.22	49.95	48.62	49.83	8,507,288	-0.65(-1.28%)
Jul 20, 2011	50.73	50.89	50.05	50.48	3,588,908	+0.10(+0.19%)
Jul 19, 2011	50.07	50.61	49.95	50.38	2,657,503	+0.50(+1.01%)
Jul 18, 2011	49.76	50.04	49.46	49.88	3,754,922	-0.13(-0.27%)
Jul 15, 2011	49.89	50.12	49.15	50.01	4,972,851	+0.13(+0.27%)
Jul 14, 2011	50.84	51.13	49.76	49.88	4,074,888	-0.87(-1.72%)
Jul 13, 2011	50.88	51.39	50.60	50.75	2,604,875	+0.10(+0.21%)
Jul 12, 2011	50.64	51.20	50.40	50.65	2,999,382	-0.20(-0.39%)
Jul 11, 2011	51.15	51.55	50.71	50.85	2,444,712	-0.99(-1.91%)
Jul 08, 2011	51.55	51.90	51.31	51.84	2,574,753	-0.48(-0.93%)
Jul 07, 2011	52.52	52.90	52.25	52.32	3,521,994	+0.35(+0.68%)
Jul 06, 2011	51.65	52.16	51.38	51.97	3,184,808	+0.29(+0.55%)
Jul 05, 2011	51.63	51.88	51.21	51.68	3,071,055	-0.13(-0.26%)
Jul 01, 2011	50.33	52.51	50.30	51.82	4,696,216	+1.45(+2.89%)
Jun 30, 2011	49.80	50.87	49.76	50.36	4,070,400	+0.81(+1.63%)
Jun 29, 2011	49.69	49.94	49.21	49.56	3,271,338	+0.00(+0.00%)
Jun 28, 2011	48.75	49.57	48.60	49.56	4,388,951	+0.95(+1.96%)
Jun 27, 2011	48.59	48.90	48.23	48.61	3,889,747	-0.16(-0.33%)
Jun 24, 2011	49.59	49.61	48.53	48.77	5,441,007	-0.83(-1.67%)
Jun 23, 2011	49.31	49.64	48.75	49.59	5,155,140	-0.63(-1.25%)
Jun 22, 2011	50.33	50.81	50.09	50.22	4,190,094	-0.20(-0.40%)
Jun 21, 2011	49.77	50.47	49.35	50.42	5,457,002	+1.03(+2.08%)
Jun 20, 2011	49.30	49.54	49.22	49.39	4,617,913	+0.14(+0.29%)
Jun 17, 2011	49.39	49.74	49.07	49.25	5,767,881	+0.22(+0.45%)
Jun 16, 2011	49.07	49.38	48.55	49.03	5,327,094	-0.10(-0.21%)
Jun 15, 2011	49.20	49.57	48.77	49.14	14,317,575	-0.61(-1.22%)
Jun 14, 2011	48.43	50.00	48.29	49.75	6,946,523	+0.98(+2.01%)
Jun 13, 2011	48.97	49.17	48.64	48.77	2,830,337	-0.13(-0.27%)
Jun 10, 2011	49.57	49.63	48.81	48.90	4,283,432	-0.83(-1.66%)
Jun 09, 2011	49.24	49.82	49.09	49.73	2,777,808	+0.56(+1.14%)
Jun 08, 2011	49.12	49.48	48.81	49.17	2,515,952	-0.18(-0.37%)
Jun 07, 2011	49.23	49.72	49.17	49.35	2,901,353	+0.30(+0.62%)
Jun 06, 2011	49.11	49.42	48.90	49.04	2,239,570	-0.26(-0.52%)
Jun 03, 2011	49.40	49.72	49.19	49.30	3,577,130	-1.29(-2.55%)
May 24, 2011	51.11	51.41	50.46	50.59	2,694,275	-0.45(-0.87%)
May 23, 2011	51.31	51.38	50.77	51.04	2,295,634	-0.89(-1.72%)
May 20, 2011	52.43	52.43	51.69	51.93	2,409,103	-0.53(-1.01%)
May 19, 2011	52.42	52.95	52.15	52.46	3,736,543	+0.31(+0.60%)
May 18, 2011	50.97	52.19	50.83	52.15	3,949,022	+1.27(+2.50%)
May 17, 2011	51.12	51.19	50.39	50.88	4,346,591	-0.42(-0.82%)
May 16, 2011	51.03	51.60	50.91	51.29	3,635,359	+0.12(+0.24%)
May 13, 2011	51.67	52.01	51.11	51.17	2,766,144	-0.46(-0.88%)
May 12, 2011	51.28	51.69	50.67	51.63	3,387,303	+0.31(+0.61%)
May 11, 2011	52.15	52.43	51.14	51.31	3,364,114	-1.01(-1.92%)
May 10, 2011	52.06	52.39	51.82	52.32	2,495,780	+0.41(+0.79%)
May 09, 2011	51.48	52.06	51.29	51.91	1,634,754	+0.40(+0.77%)
May 06, 2011	51.92	52.19	51.00	51.51	3,556,461	+0.08(+0.15%)
May 05, 2011	51.99	52.23	51.19	51.44	3,661,539	-0.81(-1.55%)
May 04, 2011	52.53	52.81	51.77	52.24	4,411,474	-0.27(-0.51%)
May 03, 2011	52.40	52.54	51.79	52.51	2,726,658	+0.03(+0.05%)
May 02, 2011	52.49	52.58	52.38	52.48	2,650,486	+0.00(+0.00%)
Apr 29, 2011	53.05	53.29	52.42	52.48	3,560,523	-0.50(-0.95%)
Apr 28, 2011	52.32	53.15	52.16	52.99	5,206,625	+0.48(+0.90%)
Apr 27, 2011	51.76	52.86	51.47	52.51	6,612,855	+0.96(+1.86%)
Apr 26, 2011	49.97	51.80	49.95	51.55	4,328,526	+1.73(+3.47%)
Apr 25, 2011	50.40	50.40	49.73	49.82	3,063,116	-0.70(-1.39%)
Apr 21, 2011	51.95	52.13	49.95	50.52	4,923,412	-0.36(-0.71%)
Apr 20, 2011	51.02	51.02	50.46	50.89	4,131,975	+0.87(+1.75%)
Apr 19, 2011	49.38	50.09	49.28	50.01	2,604,247	+0.60(+1.21%)
Apr 18, 2011	49.53	49.78	48.63	49.41	3,549,045	-0.67(-1.33%)
Apr 15, 2011	49.49	50.27	49.41	50.08	3,238,480	+0.75(+1.52%)
Apr 14, 2011	49.21	49.52	48.75	49.33	1,917,207	-0.23(-0.46%)
Apr 13, 2011	49.00	49.79	49.00	49.56	3,266,936	+0.53(+1.09%)
Apr 12, 2011	48.91	49.11	48.66	49.02	2,761,603	-0.12(-0.25%)
Apr 11, 2011	48.91	49.15	48.83	49.15	2,867,866	+0.17(+0.35%)
Apr 08, 2011	49.63	49.73	48.73	48.98	1,885,960	-0.48(-0.96%)
Apr 07, 2011	49.45	49.70	49.00	49.45	1,926,922	-0.11(-0.23%)
Apr 06, 2011	49.79	49.86	49.05	49.57	2,280,572	-0.10(-0.19%)
Apr 05, 2011	49.51	49.98	49.33	49.66	2,215,959	-0.03(-0.06%)
Apr 04, 2011	49.95	50.07	49.51	49.69	2,948,395	-0.26(-0.51%)
Apr 01, 2011	49.66	50.36	49.47	49.95	2,690,162	+0.64(+1.29%)
Mar 31, 2011	49.22	49.57	49.01	49.31	2,511,184	-0.06(-0.12%)
Mar 30, 2011	49.47	49.63	49.21	49.37	2,035,714	+0.03(+0.06%)
Mar 29, 2011	48.80	49.34	48.36	49.34	2,370,103	+0.37(+0.76%)
Mar 28, 2011	49.35	49.76	48.92	48.97	1,783,339	-0.35(-0.71%)
Mar 25, 2011	48.95	49.40	48.70	49.32	2,723,362	+0.32(+0.66%)
Mar 24, 2011	49.07	49.18	48.31	49.00	2,539,918	+0.09(+0.19%)
Mar 23, 2011	48.58	49.19	48.34	48.90	3,099,696	+0.21(+0.43%)
Mar 22, 2011	48.81	49.00	48.51	48.69	2,608,342	-0.02(-0.04%)
Mar 21, 2011	48.75	48.81	48.37	48.71	2,715,500	+0.84(+1.75%)
Mar 18, 2011	47.88	48.31	47.66	47.87	4,486,326	+0.55(+1.16%)
Mar 17, 2011	47.54	47.94	47.13	47.32	4,136,733	+0.38(+0.81%)
Mar 16, 2011	47.89	48.37	46.50	46.94	6,354,154	-0.97(-2.02%)
Mar 15, 2011	47.54	48.19	47.47	47.91	4,364,779	-0.47(-0.98%)
Mar 14, 2011	48.38	48.50	47.97	48.39	3,043,820	-0.43(-0.88%)
Mar 11, 2011	47.89	48.99	47.74	48.81	3,412,189	+0.94(+1.96%)
Mar 10, 2011	48.49	48.53	47.74	47.87	3,306,966	-1.18(-2.40%)
Mar 09, 2011	48.73	49.37	48.28	49.05	3,037,178	+0.15(+0.31%)
Mar 08, 2011	47.88	49.05	47.68	48.90	3,137,629	+1.28(+2.69%)
Mar 07, 2011	48.43	48.52	47.35	47.62	2,402,617	-0.59(-1.22%)
Mar 04, 2011	48.52	48.55	47.80	48.21	2,867,618	-0.31(-0.65%)
Mar 03, 2011	48.15	48.78	48.15	48.52	3,541,962	+0.82(+1.71%)
Mar 02, 2011	46.81	47.90	46.81	47.70	3,998,939	+0.77(+1.64%)
Mar 01, 2011	48.14	48.27	46.93	46.93	4,254,263	-1.12(-2.33%)
Feb 28, 2011	47.85	48.22	47.64	48.05	4,807,870	+0.09(+0.18%)
Feb 25, 2011	47.59	48.05	47.41	47.97	2,376,909	+0.71(+1.51%)
Feb 24, 2011	46.79	47.44	46.76	47.26	4,035,954	+0.16(+0.34%)
Feb 23, 2011	47.82	48.06	46.61	47.10	4,093,016	-0.84(-1.74%)
Feb 22, 2011	48.66	48.84	47.83	47.93	3,212,609	-1.25(-2.55%)
Feb 18, 2011	48.63	49.22	48.51	49.19	3,024,821	+0.61(+1.25%)
Feb 17, 2011	48.42	48.79	48.27	48.58	3,648,646	-0.10(-0.21%)
Feb 16, 2011	48.91	49.26	48.62	48.68	2,496,633	-0.13(-0.27%)
Feb 15, 2011	48.57	48.93	48.46	48.81	3,338,809	+0.01(+0.02%)
Feb 14, 2011	48.93	49.04	48.43	48.81	2,676,756	-0.21(-0.43%)
Feb 11, 2011	48.16	49.58	48.16	49.01	7,662,702	+0.57(+1.18%)
Feb 10, 2011	47.17	48.46	47.16	48.44	4,745,942	+1.11(+2.35%)
Feb 09, 2011	47.24	47.51	46.85	47.33	2,623,264	+0.09(+0.20%)
Feb 08, 2011	47.10	47.83	46.97	47.24	5,110,831	+0.67(+1.45%)
Feb 07, 2011	47.52	47.76	46.47	46.56	10,068,554	+1.00(+2.19%)
Feb 04, 2011	45.22	45.78	45.12	45.57	2,957,298	+0.50(+1.12%)
Feb 03, 2011	45.20	45.20	44.71	45.06	3,056,519	-0.22(-0.48%)
Feb 02, 2011	45.06	45.45	44.83	45.28	2,633,413	+0.09(+0.19%)
Feb 01, 2011	44.10	45.33	43.92	45.20	4,963,183	+1.45(+3.32%)
Jan 31, 2011	43.77	43.98	43.34	43.74	4,770,457	+0.01(+0.02%)
Jan 28, 2011	44.25	44.49	43.35	43.73	4,786,651	-0.57(-1.29%)
Jan 27, 2011	45.22	45.22	44.00	44.30	5,375,151	-0.62(-1.37%)
Jan 26, 2011	44.94	45.35	44.57	44.92	3,593,606	+0.11(+0.25%)
Jan 25, 2011	44.93	44.98	44.27	44.81	2,211,704	-0.18(-0.40%)
Jan 24, 2011	44.08	44.99	43.93	44.99	2,927,032	+1.02(+2.31%)
Jan 21, 2011	44.58	44.73	43.90	43.97	3,255,946	+0.04(+0.09%)
Jan 20, 2011	44.37	44.57	43.71	43.93	3,903,198	-0.73(-1.64%)
Jan 19, 2011	44.91	45.07	44.47	44.66	2,344,670	-0.37(-0.82%)
Jan 18, 2011	44.97	45.11	44.78	45.03	2,263,833	+0.26(+0.57%)
Jan 14, 2011	44.48	44.86	44.21	44.78	2,745,182	+0.11(+0.26%)
Jan 13, 2011	44.75	44.92	44.42	44.66	1,916,597	-0.12(-0.26%)
Jan 12, 2011	44.71	45.03	44.60	44.78	2,637,083	+0.45(+1.02%)
Jan 11, 2011	44.26	44.51	44.06	44.33	3,478,112	+0.38(+0.86%)
Jan 10, 2011	44.17	44.40	43.76	43.95	3,216,095	-0.56(-1.26%)
Jan 07, 2011	44.67	45.05	44.22	44.51	2,211,120	-0.03(-0.06%)
Jan 06, 2011	44.54	44.75	44.31	44.54	3,710,255	+0.03(+0.06%)
Jan 05, 2011	44.47	44.89	44.35	44.51	3,446,600	-0.05(-0.11%)
Jan 04, 2011	45.02	45.03	44.00	44.56	3,156,007	-0.26(-0.57%)
Jan 03, 2011	45.12	45.55	44.81	44.82	2,950,200	+0.02(+0.04%)
Dec 31, 2010	44.77	44.80	44.47	44.80	1,144,387	+0.03(+0.06%)
Dec 30, 2010	44.78	44.96	44.69	44.77	933,241	-0.02(-0.04%)
Dec 29, 2010	44.93	45.09	44.79	44.79	1,719,332	-0.06(-0.13%)
Dec 28, 2010	44.95	44.98	44.47	44.84	1,096,854	+0.04(+0.08%)
Dec 27, 2010	44.61	44.91	44.42	44.81	1,219,600	+0.07(+0.15%)
Dec 23, 2010	44.81	44.92	44.62	44.74	1,595,277	+0.00(+0.00%)
Dec 22, 2010	45.03	45.18	44.64	44.74	1,916,116	-0.23(-0.51%)
Dec 21, 2010	44.14	45.05	44.14	44.97	3,126,998	+0.56(+1.26%)
Dec 20, 2010	44.38	44.59	44.05	44.41	2,162,565	-0.02(-0.04%)
Dec 17, 2010	44.38	44.60	43.93	44.43	3,604,621	+0.01(+0.02%)
Dec 16, 2010	42.89	44.47	42.89	44.42	4,484,127	+0.84(+1.92%)
Dec 15, 2010	43.46	44.06	43.40	43.58	5,960,213	+0.17(+0.39%)
Dec 14, 2010	43.48	43.57	43.23	43.41	3,982,179	-0.06(-0.13%)
Dec 13, 2010	43.98	44.49	43.42	43.47	5,680,563	-0.08(-0.17%)
Dec 10, 2010	43.32	43.67	43.19	43.54	1,889,375	+0.34(+0.79%)
Dec 09, 2010	43.38	43.43	43.06	43.20	1,405,380	+0.04(+0.09%)
Dec 08, 2010	43.15	43.50	42.93	43.16	2,488,934	+0.11(+0.26%)
Dec 07, 2010	42.76	43.52	42.70	43.05	4,599,493	+0.58(+1.36%)
Dec 06, 2010	42.31	42.69	42.14	42.47	2,942,670	+0.15(+0.36%)
Dec 03, 2010	42.01	42.36	41.85	42.32	2,806,447	+0.08(+0.18%)
Dec 02, 2010	41.84	42.59	41.82	42.24	2,859,714	+0.36(+0.86%)
Dec 01, 2010	41.68	42.00	41.65	41.88	2,921,649	+0.83(+2.01%)
Nov 30, 2010	40.64	41.19	40.50	41.06	3,928,404	-0.08(-0.18%)
Nov 29, 2010	41.44	41.56	40.74	41.13	2,785,878	-0.61(-1.46%)
Nov 26, 2010	41.53	41.85	41.34	41.74	1,008,017	-0.26(-0.61%)
Nov 24, 2010	41.07	42.00	42.00	42.00	2,639,017	+1.13(+2.76%)
Nov 23, 2010	40.92	41.03	40.57	40.87	2,004,302	-0.57(-1.37%)
Nov 22, 2010	41.22	41.48	40.97	41.44	2,155,500	-0.04(-0.09%)
Nov 19, 2010	40.91	41.50	40.56	41.48	3,250,425	+0.44(+1.06%)
Nov 18, 2010	40.85	41.37	40.80	41.04	3,510,232	+0.62(+1.53%)
Nov 17, 2010	40.66	40.72	40.28	40.42	3,152,643	-0.21(-0.51%)
Nov 16, 2010	41.36	41.36	40.34	40.63	3,208,751	-0.93(-2.24%)
Nov 15, 2010	41.54	41.99	41.46	41.56	2,571,861	+0.22(+0.53%)
Nov 12, 2010	41.55	41.94	41.14	41.34	2,802,293	-0.51(-1.22%)
Nov 11, 2010	40.94	41.89	40.79	41.85	3,338,504	+0.39(+0.94%)
Nov 10, 2010	41.24	41.52	41.10	41.47	4,115,140	+0.27(+0.65%)
Nov 09, 2010	42.34	42.44	41.10	41.20	6,915,463	-0.95(-2.25%)
Nov 08, 2010	42.41	42.41	41.80	42.15	3,521,204	-0.57(-1.33%)
Nov 05, 2010	42.29	42.72	42.20	42.72	2,738,631	+0.28(+0.67%)
Nov 04, 2010	41.74	42.69	41.74	42.43	3,952,776	+0.85(+2.05%)
Nov 03, 2010	41.48	41.64	40.93	41.58	3,142,398	+0.11(+0.27%)
Nov 02, 2010	41.40	41.58	41.21	41.47	2,103,913	+0.46(+1.11%)
Nov 01, 2010	41.36	41.58	40.71	41.01	2,454,797	-0.15(-0.37%)
Oct 29, 2010	40.65	41.17	40.35	41.16	3,402,071	+0.28(+0.67%)
Oct 28, 2010	40.94	41.15	40.42	40.89	3,407,614	+0.17(+0.42%)
Oct 27, 2010	40.38	40.76	40.25	40.72	2,872,512	+0.03(+0.07%)
Oct 25, 2010	41.01	41.19	40.58	40.69	5,176,108	-0.30(-0.74%)
Oct 22, 2010	41.17	41.17	40.68	40.99	2,725,582	-0.18(-0.44%)
Oct 21, 2010	40.35	41.27	40.33	41.17	6,693,317	+1.69(+4.28%)
Oct 20, 2010	39.25	39.60	39.19	39.48	4,281,689	+0.36(+0.92%)
Oct 19, 2010	39.44	39.60	38.91	39.12	3,420,673	-0.72(-1.81%)
Oct 18, 2010	39.86	40.20	39.60	39.84	2,984,499	+0.05(+0.12%)
Oct 15, 2010	40.19	40.24	39.44	39.79	3,240,982	+0.08(+0.19%)
Oct 14, 2010	39.92	40.07	39.46	39.72	4,628,485	-0.18(-0.45%)
Oct 13, 2010	39.54	40.05	39.36	39.90	3,773,919	+0.64(+1.62%)
Oct 12, 2010	39.01	39.47	38.53	39.26	3,263,049	+0.06(+0.15%)
Oct 11, 2010	39.35	39.36	38.97	39.21	1,834,555	-0.09(-0.22%)
Oct 08, 2010	39.29	39.41	38.67	39.29	3,426,679	+0.64(+1.65%)
Oct 07, 2010	38.88	38.95	38.43	38.66	2,588,536	-0.15(-0.39%)
Oct 06, 2010	38.62	39.04	38.62	38.81	3,158,334	+0.09(+0.25%)
Oct 05, 2010	38.00	38.82	38.00	38.71	3,808,198	+1.01(+2.67%)
Oct 04, 2010	38.17	38.35	37.53	37.71	4,322,423	-0.65(-1.68%)