Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	17.15	17.40	17.09	17.36	6,527,834	+0.21(+1.20%)
Mar 29, 2007	17.25	17.27	17.09	17.15	5,784,407	+0.01(+0.09%)
Mar 28, 2007	17.36	17.36	17.08	17.14	5,534,128	-0.27(-1.56%)
Mar 27, 2007	17.31	17.46	17.13	17.41	8,770,466	-0.03(-0.17%)
Mar 26, 2007	17.49	17.50	17.26	17.44	3,875,207	-0.12(-0.68%)
Mar 23, 2007	17.56	17.63	17.44	17.56	3,157,301	-0.00(-0.03%)
Mar 22, 2007	17.68	17.71	17.50	17.56	4,784,526	-0.10(-0.58%)
Mar 21, 2007	17.33	17.68	17.22	17.66	7,896,959	+0.32(+1.84%)
Mar 20, 2007	17.36	17.45	17.30	17.35	4,471,060	-0.04(-0.25%)
Mar 19, 2007	17.39	17.52	17.28	17.39	4,305,374	+0.14(+0.83%)
Mar 16, 2007	17.27	17.38	17.20	17.25	5,301,138	+0.02(+0.10%)
Mar 15, 2007	17.10	17.28	17.02	17.23	4,307,432	+0.11(+0.62%)
Mar 14, 2007	17.00	17.18	16.86	17.12	5,490,494	+0.14(+0.83%)
Mar 13, 2007	17.34	17.31	16.93	16.98	8,659,734	-0.36(-2.07%)
Mar 12, 2007	17.19	17.39	17.09	17.34	3,756,242	+0.14(+0.82%)
Mar 09, 2007	17.30	17.35	17.13	17.20	4,792,347	+0.06(+0.33%)
Mar 08, 2007	17.20	17.34	17.11	17.14	5,919,014	+0.04(+0.26%)
Mar 07, 2007	17.41	17.43	17.07	17.10	11,634,677	-0.36(-2.07%)
Mar 06, 2007	17.25	17.47	17.13	17.46	8,492,607	+0.33(+1.91%)
Mar 05, 2007	16.85	17.37	16.79	17.13	11,904,304	+0.16(+0.93%)
Mar 02, 2007	17.25	17.34	16.95	16.98	6,632,803	-0.35(-2.01%)
Mar 01, 2007	17.25	17.47	17.05	17.32	9,117,991	-0.09(-0.53%)
Feb 28, 2007	17.18	17.52	17.15	17.42	9,767,876	+0.24(+1.39%)
Feb 27, 2007	17.83	17.83	17.01	17.18	9,405,219	-0.72(-4.02%)
Feb 26, 2007	18.02	18.08	17.86	17.90	3,446,719	-0.10(-0.54%)
Feb 23, 2007	18.01	18.10	17.94	17.99	2,200,231	-0.02(-0.09%)
Feb 22, 2007	18.04	18.13	17.91	18.01	3,239,630	-0.07(-0.40%)
Feb 21, 2007	18.20	18.20	18.07	18.08	4,463,445	-0.11(-0.63%)
Feb 20, 2007	17.90	18.22	17.88	18.20	5,121,250	+0.33(+1.85%)
Feb 16, 2007	17.89	17.95	17.82	17.87	3,379,177	-0.12(-0.68%)
Feb 15, 2007	17.94	18.00	17.82	17.99	3,050,274	+0.12(+0.67%)
Feb 14, 2007	17.68	17.89	17.65	17.87	4,225,741	+0.19(+1.10%)
Feb 13, 2007	17.72	17.74	17.56	17.68	4,145,808	-0.03(-0.19%)
Feb 12, 2007	17.74	17.81	17.65	17.71	1,934,067	+0.03(+0.18%)
Feb 09, 2007	17.85	17.93	17.64	17.68	2,695,026	-0.17(-0.93%)
Feb 08, 2007	17.97	17.98	17.80	17.84	2,954,773	-0.12(-0.69%)
Feb 07, 2007	17.98	18.08	17.92	17.97	2,057,391	+0.01(+0.04%)
Feb 06, 2007	18.03	18.03	17.92	17.96	2,464,506	+0.00(+0.00%)
Feb 05, 2007	17.98	18.07	17.78	17.96	3,600,229	-0.04(-0.23%)
Feb 02, 2007	18.07	18.09	17.90	18.00	3,491,967	-0.01(-0.07%)
Feb 01, 2007	18.09	18.19	17.92	18.01	7,649,150	+0.02(+0.12%)
Jan 31, 2007	17.60	18.04	17.59	17.99	5,991,463	+0.41(+2.35%)
Jan 30, 2007	17.56	17.61	17.33	17.58	7,554,884	+0.08(+0.47%)
Jan 29, 2007	17.56	17.62	17.43	17.50	6,937,007	-0.13(-0.72%)
Jan 26, 2007	17.91	17.99	17.44	17.62	10,087,311	-0.35(-1.97%)
Jan 25, 2007	18.26	18.44	17.96	17.98	6,656,679	-0.22(-1.20%)
Jan 24, 2007	18.20	18.23	18.08	18.20	6,836,155	-0.12(-0.64%)
Jan 23, 2007	18.19	18.46	18.05	18.31	5,140,186	+0.19(+1.03%)
Jan 22, 2007	18.36	18.41	18.08	18.12	5,147,595	-0.28(-1.54%)
Jan 19, 2007	18.25	18.45	18.15	18.41	6,357,002	+0.22(+1.20%)
Jan 18, 2007	17.92	18.25	17.92	18.19	3,950,537	+0.09(+0.47%)
Jan 17, 2007	17.93	18.23	17.93	18.11	3,547,127	+0.12(+0.66%)
Jan 16, 2007	17.79	18.01	17.78	17.99	3,938,188	+0.13(+0.72%)
Jan 12, 2007	17.76	17.94	17.68	17.86	4,344,480	-0.04(-0.24%)
Jan 11, 2007	17.79	17.97	17.78	17.90	3,656,213	+0.13(+0.75%)
Jan 10, 2007	17.59	17.80	17.43	17.77	5,818,985	+0.12(+0.70%)
Jan 09, 2007	17.46	17.81	17.43	17.64	7,055,561	+0.23(+1.31%)
Jan 08, 2007	17.22	17.48	17.21	17.42	6,585,464	+0.16(+0.90%)
Jan 05, 2007	17.43	17.43	17.12	17.26	6,022,337	-0.19(-1.11%)
Jan 04, 2007	17.41	17.51	17.24	17.45	6,567,764	+0.05(+0.28%)
Jan 03, 2007	17.60	17.66	17.17	17.41	8,865,143	-0.19(-1.09%)
Dec 29, 2006	17.75	17.79	17.57	17.60	2,732,486	-0.18(-1.01%)
Dec 28, 2006	17.78	17.89	17.74	17.78	3,796,995	-0.06(-0.31%)
Dec 27, 2006	17.70	17.84	17.69	17.83	2,718,490	+0.16(+0.88%)
Dec 26, 2006	17.55	17.72	17.55	17.68	1,863,919	+0.09(+0.51%)
Dec 22, 2006	17.69	17.72	17.52	17.59	2,427,458	-0.10(-0.59%)
Dec 21, 2006	17.90	17.94	17.67	17.69	2,713,139	-0.19(-1.09%)
Dec 20, 2006	17.87	17.93	17.81	17.89	4,574,177	+0.04(+0.23%)
Dec 19, 2006	17.61	17.85	17.58	17.85	6,831,627	+0.05(+0.26%)
Dec 18, 2006	17.88	17.99	17.77	17.80	2,952,715	-0.05(-0.30%)
Dec 15, 2006	17.88	18.07	17.77	17.85	6,321,189	+0.00(+0.00%)
Dec 14, 2006	17.63	17.94	17.61	17.85	5,332,423	+0.22(+1.27%)
Dec 13, 2006	17.78	17.81	17.57	17.63	5,652,681	-0.00(-0.01%)
Dec 12, 2006	17.50	17.69	17.50	17.63	5,428,336	+0.13(+0.76%)
Dec 11, 2006	17.49	17.56	17.39	17.50	4,089,261	-0.02(-0.14%)
Dec 08, 2006	17.53	17.68	17.47	17.52	3,711,784	-0.00(-0.03%)
Dec 07, 2006	17.60	17.81	17.52	17.53	3,242,100	-0.09(-0.50%)
Dec 06, 2006	17.51	17.70	17.50	17.61	3,422,399	+0.00(+0.01%)
Dec 05, 2006	17.66	17.75	17.57	17.61	6,388,287	-0.08(-0.47%)
Dec 04, 2006	17.37	17.78	17.34	17.69	10,560,701	+0.16(+0.90%)
Dec 01, 2006	17.67	17.86	17.41	17.54	5,506,960	-0.23(-1.27%)
Nov 30, 2006	17.85	18.00	17.76	17.76	3,553,714	-0.10(-0.54%)
Nov 29, 2006	17.73	17.88	17.65	17.86	3,808,932	+0.21(+1.18%)
Nov 28, 2006	17.49	17.72	17.49	17.65	3,910,608	+0.06(+0.36%)
Nov 27, 2006	18.10	18.10	17.58	17.59	4,754,065	-0.51(-2.82%)
Nov 24, 2006	18.02	18.28	18.02	18.10	1,180,180	-0.05(-0.29%)
Nov 22, 2006	18.22	18.29	18.04	18.15	2,886,029	-0.06(-0.35%)
Nov 21, 2006	17.79	18.25	17.73	18.21	7,266,733	+0.52(+2.92%)
Nov 20, 2006	17.72	17.98	17.59	17.70	3,912,666	-0.12(-0.65%)
Nov 17, 2006	17.70	17.82	17.61	17.81	2,456,273	+0.07(+0.40%)
Nov 16, 2006	17.91	18.00	17.71	17.74	3,835,277	-0.09(-0.50%)
Nov 15, 2006	17.69	17.98	17.69	17.83	5,272,323	+0.10(+0.58%)
Nov 14, 2006	17.63	17.74	17.50	17.73	3,049,451	+0.11(+0.61%)
Nov 13, 2006	17.45	17.70	17.44	17.62	3,626,163	+0.17(+0.99%)
Nov 10, 2006	17.50	17.53	17.33	17.45	4,999,815	-0.07(-0.42%)
Nov 09, 2006	17.61	17.74	17.52	17.52	5,531,247	-0.03(-0.19%)
Nov 08, 2006	17.19	17.63	17.09	17.56	5,379,350	+0.35(+2.00%)
Nov 07, 2006	17.24	17.43	17.16	17.21	3,794,113	-0.02(-0.13%)
Nov 06, 2006	17.21	17.30	17.10	17.24	3,098,436	+0.15(+0.90%)
Nov 03, 2006	17.16	17.18	16.96	17.08	2,899,613	+0.06(+0.37%)
Nov 02, 2006	17.10	17.10	16.92	17.02	4,771,354	-0.09(-0.50%)
Nov 01, 2006	17.54	17.54	17.10	17.10	4,996,522	-0.33(-1.90%)
Oct 31, 2006	17.38	17.52	17.37	17.43	4,414,871	+0.15(+0.87%)
Oct 30, 2006	17.15	17.37	17.01	17.28	5,115,487	+0.21(+1.24%)
Oct 27, 2006	17.20	17.20	16.98	17.07	4,071,149	-0.18(-1.04%)
Oct 26, 2006	17.18	17.26	17.00	17.25	3,653,331	+0.13(+0.75%)
Oct 25, 2006	17.26	17.31	17.00	17.12	8,515,247	-0.09(-0.55%)
Oct 24, 2006	17.11	17.25	16.96	17.22	4,801,815	+0.11(+0.64%)
Oct 23, 2006	17.07	17.15	16.98	17.11	4,928,601	+0.04(+0.23%)
Oct 20, 2006	17.03	17.08	16.85	17.07	7,067,087	+0.04(+0.23%)
Oct 19, 2006	17.03	17.10	16.70	17.03	6,246,270	-0.09(-0.54%)
Oct 18, 2006	17.38	17.53	16.98	17.12	7,091,785	-0.16(-0.94%)
Oct 17, 2006	17.28	17.35	17.09	17.29	6,655,855	-0.09(-0.53%)
Oct 16, 2006	16.95	17.38	16.91	17.38	4,759,828	+0.37(+2.20%)
Oct 13, 2006	16.88	17.05	16.71	17.00	4,865,620	+0.07(+0.42%)
Oct 12, 2006	16.70	16.95	16.70	16.93	5,297,845	+0.35(+2.11%)
Oct 11, 2006	16.68	16.70	16.48	16.58	3,934,072	-0.16(-0.96%)
Oct 10, 2006	16.70	16.79	16.54	16.75	3,568,533	+0.09(+0.55%)
Oct 09, 2006	16.52	16.67	16.47	16.65	3,417,871	+0.00(+0.03%)
Oct 06, 2006	16.62	16.72	16.49	16.65	4,816,634	-0.06(-0.35%)
Oct 05, 2006	16.44	16.74	16.41	16.71	3,401,406	+0.22(+1.33%)
Oct 04, 2006	16.35	16.52	16.30	16.49	6,461,971	+0.11(+0.68%)
Oct 03, 2006	16.35	16.49	16.24	16.38	5,115,076	+0.02(+0.15%)
Oct 02, 2006	16.68	16.68	16.33	16.35	6,198,520	-0.33(-1.98%)
Sep 29, 2006	16.63	16.77	16.54	16.68	4,590,231	+0.05(+0.31%)
Sep 28, 2006	16.57	16.70	16.57	16.63	4,734,306	+0.06(+0.38%)
Sep 27, 2006	16.58	16.61	16.47	16.57	6,090,669	+0.15(+0.89%)
Sep 26, 2006	16.51	16.52	16.28	16.42	8,146,415	-0.04(-0.24%)
Sep 25, 2006	16.38	16.51	16.27	16.46	6,586,288	+0.21(+1.27%)
Sep 22, 2006	16.26	16.30	16.00	16.25	3,856,271	-0.03(-0.16%)
Sep 21, 2006	16.45	16.49	16.26	16.28	5,274,793	-0.17(-1.02%)
Sep 20, 2006	16.31	16.55	16.28	16.45	6,132,245	+0.18(+1.10%)
Sep 19, 2006	16.13	16.28	16.05	16.27	5,696,315	+0.08(+0.47%)
Sep 18, 2006	16.10	16.26	16.07	16.19	5,255,857	-0.01(-0.06%)
Sep 15, 2006	16.19	16.26	16.14	16.20	5,632,099	+0.15(+0.91%)
Sep 14, 2006	16.00	16.11	15.88	16.06	3,029,692	+0.06(+0.38%)
Sep 13, 2006	15.74	16.04	15.73	16.00	4,598,052	+0.23(+1.43%)
Sep 12, 2006	15.70	15.82	15.69	15.77	4,088,849	+0.09(+0.57%)
Sep 11, 2006	15.99	16.01	15.64	15.68	3,935,307	-0.12(-0.75%)
Sep 08, 2006	15.77	15.87	15.72	15.80	2,142,190	+0.06(+0.39%)
Sep 07, 2006	15.82	15.89	15.65	15.74	5,793,052	-0.19(-1.20%)
Sep 06, 2006	16.23	16.23	15.92	15.93	5,866,736	-0.30(-1.86%)
Sep 05, 2006	16.18	16.28	15.88	16.23	7,694,019	+0.05(+0.33%)
Sep 01, 2006	16.11	16.29	16.10	16.18	3,187,763	+0.08(+0.47%)
Aug 31, 2006	16.25	16.29	16.08	16.10	4,007,756	-0.13(-0.78%)
Aug 30, 2006	16.33	16.45	16.22	16.23	7,617,865	-0.11(-0.68%)
Aug 29, 2006	16.05	16.34	16.04	16.34	8,682,374	+0.30(+1.89%)
Aug 28, 2006	15.84	16.09	15.84	16.04	5,917,368	+0.15(+0.93%)
Aug 25, 2006	15.88	15.98	15.81	15.89	3,438,454	-0.03(-0.18%)
Aug 24, 2006	15.98	16.13	15.89	15.92	7,377,465	-0.06(-0.40%)
Aug 23, 2006	15.93	15.99	15.86	15.98	13,791,275	-0.01(-0.06%)
Aug 22, 2006	15.77	16.03	15.73	15.99	8,725,596	+0.24(+1.54%)
Aug 21, 2006	15.84	15.84	15.69	15.75	5,204,814	-0.14(-0.90%)
Aug 18, 2006	16.01	16.02	15.83	15.89	4,239,099	-0.13(-0.79%)
Aug 17, 2006	15.85	16.08	15.82	16.02	7,461,852	+0.09(+0.56%)
Aug 16, 2006	15.79	15.97	15.74	15.93	4,550,713	+0.22(+1.41%)
Aug 15, 2006	15.71	15.82	15.66	15.71	6,597,402	+0.24(+1.55%)
Aug 14, 2006	15.88	15.88	15.43	15.47	8,126,244	+0.07(+0.46%)
Aug 11, 2006	15.40	15.43	15.24	15.40	3,483,734	-0.00(-0.03%)
Aug 10, 2006	15.29	15.47	15.13	15.40	5,468,265	+0.07(+0.48%)
Aug 09, 2006	15.83	15.88	15.31	15.33	7,168,762	-0.36(-2.29%)
Aug 08, 2006	15.83	15.90	15.56	15.69	6,675,614	-0.06(-0.39%)
Aug 07, 2006	15.87	15.98	15.69	15.75	4,524,779	-0.19(-1.20%)
Aug 04, 2006	15.86	16.01	15.78	15.94	9,352,940	+0.27(+1.75%)
Aug 03, 2006	15.35	15.79	15.33	15.67	5,001,050	+0.20(+1.32%)
Aug 02, 2006	15.52	15.60	15.30	15.46	9,682,666	-0.05(-0.34%)
Aug 01, 2006	15.74	15.80	15.47	15.52	6,786,758	-0.32(-2.04%)
Jul 31, 2006	15.82	15.92	15.72	15.84	5,454,269	-0.09(-0.59%)
Jul 28, 2006	15.82	16.10	15.76	15.93	8,455,559	+0.17(+1.08%)
Jul 27, 2006	15.64	15.79	15.57	15.76	9,145,061	+0.22(+1.42%)
Jul 26, 2006	15.58	15.66	15.37	15.54	6,410,928	-0.09(-0.61%)
Jul 25, 2006	15.61	15.74	15.44	15.64	4,434,218	+0.07(+0.47%)
Jul 24, 2006	15.22	15.58	15.22	15.56	6,189,052	+0.34(+2.23%)
Jul 21, 2006	15.45	15.45	15.11	15.22	7,503,428	-0.20(-1.31%)
Jul 20, 2006	15.69	16.01	15.42	15.43	13,978,984	+0.21(+1.37%)
Jul 19, 2006	14.66	15.33	14.65	15.22	7,670,144	+0.55(+3.73%)
Jul 18, 2006	14.75	14.77	14.51	14.67	5,612,752	-0.00(-0.02%)
Jul 17, 2006	14.80	14.90	14.67	14.67	5,401,579	-0.23(-1.52%)
Jul 14, 2006	15.06	15.13	14.79	14.90	5,042,626	-0.16(-1.08%)
Jul 13, 2006	15.34	15.34	14.93	15.06	6,645,564	-0.33(-2.13%)
Jul 12, 2006	15.34	15.54	15.27	15.39	6,543,888	+0.05(+0.32%)
Jul 11, 2006	15.21	15.37	15.04	15.34	9,099,780	+0.13(+0.83%)
Jul 10, 2006	15.23	15.26	15.09	15.21	5,917,368	-0.00(-0.02%)
Jul 07, 2006	15.57	15.58	15.17	15.22	4,720,310	-0.36(-2.29%)
Jul 06, 2006	15.58	15.73	15.52	15.57	3,571,003	+0.05(+0.34%)
Jul 05, 2006	15.79	15.79	15.43	15.52	4,329,249	-0.27(-1.71%)
Jul 03, 2006	15.64	15.81	15.63	15.79	2,304,789	+0.17(+1.06%)
Jun 30, 2006	15.63	15.73	15.56	15.63	4,539,187	-0.00(-0.03%)
Jun 29, 2006	15.21	15.65	15.21	15.63	6,845,623	+0.33(+2.18%)
Jun 28, 2006	15.36	15.36	15.14	15.30	3,791,232	-0.02(-0.11%)
Jun 27, 2006	15.42	15.61	15.31	15.31	4,998,169	-0.15(-0.94%)
Jun 26, 2006	15.45	15.51	15.35	15.46	3,473,032	-0.00(-0.03%)
Jun 23, 2006	15.27	15.57	15.21	15.46	4,272,854	+0.13(+0.87%)
Jun 22, 2006	15.45	15.45	15.24	15.33	6,186,994	-0.23(-1.45%)
Jun 21, 2006	15.35	15.61	15.34	15.56	5,227,866	+0.17(+1.07%)
Jun 20, 2006	15.52	15.59	15.34	15.39	5,025,749	-0.10(-0.66%)
Jun 19, 2006	15.53	15.59	15.35	15.49	6,580,525	-0.03(-0.19%)
Jun 16, 2006	15.30	15.60	15.30	15.52	6,474,321	+0.11(+0.71%)
Jun 15, 2006	14.89	15.47	14.88	15.41	5,874,145	+0.54(+3.63%)
Jun 14, 2006	14.96	15.14	14.73	14.87	9,231,917	-0.11(-0.71%)
Jun 13, 2006	15.11	15.22	14.93	14.98	6,305,959	-0.13(-0.85%)
Jun 12, 2006	15.64	15.64	15.10	15.11	5,293,729	-0.24(-1.57%)
Jun 09, 2006	15.31	15.54	15.31	15.35	5,557,592	+0.05(+0.30%)
Jun 08, 2006	15.14	15.37	14.94	15.30	8,742,474	+0.00(+0.02%)
Jun 07, 2006	15.74	15.88	15.30	15.30	6,055,680	-0.09(-0.55%)
Jun 06, 2006	15.38	15.47	15.24	15.39	5,661,737	+0.03(+0.21%)
Jun 05, 2006	15.63	15.73	15.35	15.36	5,316,369	-0.27(-1.73%)
Jun 02, 2006	15.80	15.88	15.54	15.63	4,525,603	-0.16(-0.99%)
Jun 01, 2006	15.50	15.78	15.50	15.78	4,474,559	+0.21(+1.33%)
May 31, 2006	15.27	15.73	15.16	15.57	8,610,336	+0.41(+2.72%)
May 30, 2006	15.59	15.59	15.16	15.16	5,192,053	-0.42(-2.71%)
May 26, 2006	15.50	15.62	15.42	15.58	3,320,312	+0.12(+0.79%)
May 25, 2006	15.31	15.49	15.25	15.46	5,169,412	+0.23(+1.53%)
May 24, 2006	15.07	15.30	14.99	15.23	6,932,068	+0.17(+1.10%)
May 23, 2006	15.28	15.42	15.06	15.06	6,009,164	-0.17(-1.13%)
May 22, 2006	15.24	15.39	15.03	15.24	6,532,774	-0.00(-0.02%)
May 19, 2006	15.26	15.27	14.94	15.24	8,647,384	+0.08(+0.50%)
May 18, 2006	15.53	15.54	15.13	15.16	6,242,977	-0.34(-2.18%)
May 17, 2006	15.67	15.79	15.32	15.50	5,521,779	-0.33(-2.07%)
May 16, 2006	15.98	16.01	15.76	15.83	5,201,109	-0.16(-0.97%)
May 15, 2006	16.18	16.22	15.80	15.98	4,243,627	-0.19(-1.19%)
May 12, 2006	16.57	16.57	16.14	16.18	4,474,559	-0.39(-2.36%)
May 11, 2006	16.61	16.61	16.46	16.57	6,866,616	-0.00(-0.03%)
May 10, 2006	16.41	16.63	16.41	16.57	5,008,872	+0.12(+0.75%)
May 09, 2006	16.44	16.47	16.37	16.45	5,063,620	+0.01(+0.06%)
May 08, 2006	16.17	16.49	16.17	16.44	6,444,271	+0.20(+1.21%)
May 05, 2006	15.98	16.37	15.95	16.24	8,150,943	+0.41(+2.59%)
May 04, 2006	15.67	15.89	15.63	15.83	5,057,034	+0.16(+1.04%)
May 03, 2006	15.72	15.77	15.57	15.67	3,899,082	-0.05(-0.31%)
May 02, 2006	15.47	15.76	15.43	15.72	6,497,373	+0.25(+1.59%)
May 01, 2006	15.63	15.71	15.47	15.47	4,804,285	-0.10(-0.66%)
Apr 28, 2006	15.71	15.71	15.54	15.57	5,238,157	-0.16(-0.99%)
Apr 27, 2006	15.66	15.85	15.63	15.73	6,725,423	-0.06(-0.39%)
Apr 26, 2006	15.68	15.91	15.66	15.79	8,001,928	+0.08(+0.53%)
Apr 25, 2006	15.80	15.85	15.64	15.71	4,795,641	-0.10(-0.66%)
Apr 24, 2006	15.79	15.91	15.73	15.81	7,265,910	-0.04(-0.25%)
Apr 21, 2006	16.17	16.17	15.78	15.85	7,443,328	-0.19(-1.18%)
Apr 20, 2006	16.43	16.43	15.97	16.04	7,601,399	-0.38(-2.34%)
Apr 19, 2006	16.37	16.51	16.23	16.42	7,042,800	+0.22(+1.35%)
Apr 18, 2006	16.04	16.28	16.04	16.21	6,375,526	+0.17(+1.03%)
Apr 17, 2006	16.34	16.34	15.93	16.04	4,376,588	-0.08(-0.48%)
Apr 13, 2006	16.02	16.24	15.83	16.12	4,089,673	+0.10(+0.61%)
Apr 12, 2006	15.88	16.36	15.97	16.02	8,794,752	+0.15(+0.92%)
Apr 11, 2006	16.00	16.02	15.74	15.88	4,493,083	-0.03(-0.18%)
Apr 10, 2006	15.94	16.01	15.79	15.90	2,928,428	+0.01(+0.06%)
Apr 07, 2006	16.10	16.12	15.86	15.89	2,851,862	-0.09(-0.56%)
Apr 06, 2006	16.03	16.09	15.94	15.98	5,469,089	+0.05(+0.34%)
Apr 05, 2006	15.67	16.02	15.67	15.93	8,654,382	+0.26(+1.66%)
Apr 04, 2006	15.29	15.71	15.25	15.67	8,546,943	+0.27(+1.75%)