Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.38	14.53	14.05	14.20	13,305,524	-0.14(-0.95%)
Apr 29, 2009	14.11	14.45	14.08	14.34	7,323,081	+0.36(+2.61%)
Apr 28, 2009	14.02	14.15	13.90	13.98	9,301,829	-0.24(-1.71%)
Apr 27, 2009	14.43	14.51	14.12	14.22	11,956,080	-0.47(-3.19%)
Apr 24, 2009	14.21	14.77	14.12	14.69	16,063,386	+0.58(+4.12%)
Apr 23, 2009	13.43	14.16	13.43	14.11	19,691,734	+0.73(+5.45%)
Apr 22, 2009	13.12	13.72	13.04	13.38	10,787,700	+0.17(+1.29%)
Apr 21, 2009	12.83	13.24	12.83	13.21	8,653,986	+0.28(+2.16%)
Apr 20, 2009	13.22	13.28	12.87	12.93	8,042,448	-0.48(-3.57%)
Apr 17, 2009	13.40	13.45	13.18	13.41	12,106,352	+0.06(+0.46%)
Apr 16, 2009	13.08	13.40	12.96	13.35	15,396,198	+0.33(+2.54%)
Apr 15, 2009	13.11	13.25	12.94	13.02	11,257,590	-0.21(-1.60%)
Apr 14, 2009	13.38	13.48	13.18	13.23	9,907,192	-0.31(-2.26%)
Apr 13, 2009	13.61	13.64	13.35	13.53	8,871,980	-0.22(-1.59%)
Apr 09, 2009	13.34	13.81	13.28	13.75	12,208,560	+0.89(+6.90%)
Apr 08, 2009	12.83	12.97	12.73	12.86	7,733,441	+0.03(+0.25%)
Apr 07, 2009	13.07	13.08	12.81	12.83	8,589,712	-0.30(-2.31%)
Apr 06, 2009	12.93	13.17	12.90	13.14	9,353,118	+0.05(+0.39%)
Apr 03, 2009	13.08	13.15	12.96	13.09	9,230,556	-0.24(-1.79%)
Apr 02, 2009	13.07	13.48	12.98	13.32	15,494,045	+0.56(+4.40%)
Apr 01, 2009	12.64	12.86	12.44	12.76	20,521,262	-0.42(-3.15%)
Mar 31, 2009	13.40	13.43	13.02	13.18	10,974,812	+0.09(+0.69%)
Mar 30, 2009	13.22	13.28	12.98	13.09	9,948,787	-0.63(-4.57%)
Mar 26, 2009	13.71	13.77	13.44	13.72	15,645,913	+0.21(+1.53%)
Mar 25, 2009	13.41	13.83	13.20	13.51	9,727,457	+0.11(+0.80%)
Mar 24, 2009	13.51	13.60	13.33	13.40	8,659,066	-0.25(-1.83%)
Mar 23, 2009	13.37	13.68	13.31	13.65	15,602,947	+0.63(+4.81%)
Mar 20, 2009	13.37	13.44	12.92	13.03	13,383,833	-0.34(-2.55%)
Mar 19, 2009	13.73	13.81	13.28	13.37	19,378,976	-0.24(-1.77%)
Mar 18, 2009	13.68	13.80	13.21	13.61	21,487,040	+0.18(+1.32%)
Mar 17, 2009	13.01	13.43	12.94	13.43	9,755,803	+0.30(+2.26%)
Mar 16, 2009	13.07	13.41	13.07	13.13	14,297,707	-0.02(-0.13%)
Mar 13, 2009	13.22	13.26	12.96	13.15	0	-0.08(-0.57%)
Mar 12, 2009	12.62	13.29	12.54	13.22	20,546,546	+0.56(+4.41%)
Mar 11, 2009	12.38	12.77	12.32	12.67	17,437,448	+0.25(+1.98%)
Mar 10, 2009	11.91	12.43	11.82	12.42	21,817,190	+0.75(+6.41%)
Mar 09, 2009	11.80	11.95	11.60	11.67	14,715,689	-0.31(-2.60%)
Mar 06, 2009	12.17	12.34	11.71	11.98	0	-0.09(-0.78%)
Mar 05, 2009	12.33	12.67	11.99	12.08	14,877,222	-0.55(-4.37%)
Mar 04, 2009	12.22	12.89	12.22	12.63	17,023,208	+0.77(+6.45%)
Mar 02, 2009	12.26	12.45	11.84	11.86	14,920,805	-0.47(-3.82%)
Feb 27, 2009	12.33	12.47	12.20	12.34	0	-0.17(-1.34%)
Feb 26, 2009	12.69	12.85	12.47	12.50	9,467,537	-0.12(-0.92%)
Feb 25, 2009	12.69	12.86	12.40	12.62	11,145,822	-0.16(-1.26%)
Feb 24, 2009	12.56	12.82	12.39	12.78	10,445,249	+0.31(+2.45%)
Feb 23, 2009	12.85	12.96	12.43	12.47	13,205,481	-0.27(-2.12%)
Feb 20, 2009	12.72	13.15	12.46	12.74	14,455,097	-0.18(-1.43%)
Feb 19, 2009	13.09	13.28	12.89	12.93	11,638,328	-0.17(-1.28%)
Feb 18, 2009	13.13	13.22	12.89	13.10	13,165,095	-0.03(-0.24%)
Feb 17, 2009	13.21	13.38	12.91	13.13	11,163,706	-0.57(-4.19%)
Feb 13, 2009	13.70	13.94	13.63	13.70	6,860,324	+0.00(+0.04%)
Feb 12, 2009	13.47	13.71	13.32	13.70	7,394,405	-0.00(-0.04%)
Feb 11, 2009	13.63	13.84	13.56	13.70	8,865,532	+0.12(+0.88%)
Feb 10, 2009	13.93	14.16	13.50	13.58	9,551,694	-0.49(-3.50%)
Feb 09, 2009	14.19	14.32	13.97	14.07	10,046,110	-0.15(-1.06%)
Feb 06, 2009	14.07	14.34	13.98	14.23	9,863,618	+0.14(+0.98%)
Feb 05, 2009	13.60	14.16	13.52	14.09	10,970,091	+0.37(+2.67%)
Feb 04, 2009	13.66	13.97	13.60	13.72	10,808,240	+0.07(+0.53%)
Feb 03, 2009	13.59	13.72	13.37	13.65	8,130,005	+0.14(+1.04%)
Feb 02, 2009	13.44	13.62	13.32	13.51	9,876,552	-0.09(-0.63%)
Jan 30, 2009	13.71	13.84	13.49	13.59	0	-0.18(-1.34%)
Jan 29, 2009	13.82	13.96	13.62	13.78	8,664,774	-0.25(-1.80%)
Jan 28, 2009	14.13	14.17	13.93	14.03	10,666,089	+0.11(+0.80%)
Jan 27, 2009	13.67	13.96	13.46	13.92	13,409,317	+0.28(+2.05%)
Jan 26, 2009	12.98	13.88	12.96	13.64	23,382,130	+1.16(+9.29%)
Jan 23, 2009	12.37	12.63	12.15	12.48	12,854,501	-0.09(-0.75%)
Jan 22, 2009	12.51	12.71	12.28	12.57	8,725,224	-0.12(-0.92%)
Jan 21, 2009	12.65	12.72	12.33	12.69	10,404,900	+0.16(+1.26%)
Jan 20, 2009	13.02	13.11	12.51	12.53	10,708,507	-0.57(-4.38%)
Jan 16, 2009	13.34	13.41	12.90	13.11	9,423,781	-0.05(-0.37%)
Jan 15, 2009	12.92	13.23	12.64	13.15	9,721,417	+0.30(+2.31%)
Jan 14, 2009	12.72	13.01	12.64	12.86	10,405,159	-0.02(-0.19%)
Jan 13, 2009	13.19	13.24	12.71	12.88	12,646,170	-0.38(-2.88%)
Jan 12, 2009	13.25	13.32	13.14	13.26	6,811,334	-0.01(-0.07%)
Jan 09, 2009	13.58	13.65	13.19	13.27	6,596,995	-0.22(-1.66%)
Jan 08, 2009	13.62	13.62	13.27	13.50	8,967,936	-0.16(-1.17%)
Jan 07, 2009	13.79	13.89	13.59	13.66	10,014,901	-0.38(-2.68%)
Jan 06, 2009	13.86	14.18	13.84	14.03	7,777,289	+0.20(+1.48%)
Jan 05, 2009	13.95	13.99	13.68	13.83	9,331,624	-0.22(-1.54%)
Jan 02, 2009	13.74	14.09	13.60	14.05	0	+0.29(+2.10%)
Jan 01, 2009	13.52	13.83	13.52	13.76	0	+0.00(+0.00%)
Dec 31, 2008	13.52	13.83	13.52	13.76	8,041,630	+0.24(+1.80%)
Dec 30, 2008	13.32	13.55	13.27	13.51	7,658,149	+0.25(+1.85%)
Dec 29, 2008	13.26	13.35	13.02	13.27	6,987,945	-0.04(-0.27%)
Dec 26, 2008	13.30	13.33	13.18	13.30	2,724,089	+0.01(+0.11%)
Dec 24, 2008	13.13	13.33	13.07	13.29	2,690,859	+0.15(+1.13%)
Dec 23, 2008	13.43	13.50	13.02	13.14	9,505,926	-0.09(-0.70%)
Dec 22, 2008	13.41	13.43	13.01	13.23	8,297,294	-0.14(-1.07%)
Dec 19, 2008	13.51	13.65	13.28	13.38	10,567,613	+0.01(+0.07%)
Dec 18, 2008	13.10	13.48	13.02	13.37	15,427,791	+0.26(+1.96%)
Dec 17, 2008	13.06	13.32	12.92	13.11	11,737,448	-0.08(-0.59%)
Dec 16, 2008	12.34	13.30	12.23	13.19	15,967,099	+0.91(+7.44%)
Dec 15, 2008	12.38	12.45	12.12	12.27	11,652,464	-0.06(-0.45%)
Dec 12, 2008	11.83	12.45	11.63	12.33	0	+0.26(+2.15%)
Dec 11, 2008	12.34	12.45	11.94	12.07	13,367,719	-0.37(-2.97%)
Dec 10, 2008	12.27	12.54	12.26	12.44	11,402,710	+0.35(+2.85%)
Dec 09, 2008	12.04	12.53	11.88	12.09	20,589,954	-0.53(-4.20%)
Dec 08, 2008	12.37	12.89	12.28	12.62	12,893,639	+0.40(+3.24%)
Dec 05, 2008	12.05	12.33	11.47	12.23	11,484,496	+0.17(+1.41%)
Dec 04, 2008	12.22	12.52	11.88	12.06	13,616,439	-0.34(-2.71%)
Dec 03, 2008	11.70	12.40	11.60	12.39	19,719,382	+0.31(+2.57%)
Dec 02, 2008	12.45	12.49	11.91	12.08	19,490,294	-0.20(-1.62%)
Dec 01, 2008	13.13	13.13	12.26	12.28	13,585,188	-1.24(-9.15%)
Nov 28, 2008	13.02	13.55	13.02	13.52	6,938,245	+0.41(+3.09%)
Nov 26, 2008	13.26	13.47	12.99	13.11	18,945,762	-0.41(-3.00%)
Nov 25, 2008	13.81	13.99	13.21	13.52	10,302,206	-0.04(-0.32%)
Nov 24, 2008	13.07	13.99	13.00	13.56	15,920,520	+0.70(+5.44%)
Nov 21, 2008	12.15	12.88	11.88	12.86	14,599,065	+0.84(+7.01%)
Nov 20, 2008	12.38	12.93	11.91	12.02	17,857,474	-0.48(-3.85%)
Nov 19, 2008	13.07	13.21	12.46	12.50	11,807,829	-0.63(-4.83%)
Nov 18, 2008	12.76	13.22	12.64	13.13	11,732,579	+0.32(+2.52%)
Nov 17, 2008	12.95	13.24	12.75	12.81	10,398,855	-0.29(-2.21%)
Nov 14, 2008	13.48	13.79	13.10	13.10	0	-0.69(-4.99%)
Nov 13, 2008	12.93	13.82	12.61	13.79	13,026,914	+0.81(+6.27%)
Nov 12, 2008	13.28	13.41	12.88	12.97	9,163,207	-0.54(-4.03%)
Nov 11, 2008	13.62	13.76	13.33	13.52	8,435,867	-0.34(-2.47%)
Nov 10, 2008	14.08	14.29	13.66	13.86	6,200,825	-0.02(-0.12%)
Nov 07, 2008	13.76	14.04	13.59	13.88	8,041,478	+0.23(+1.66%)
Nov 06, 2008	14.00	14.52	13.56	13.65	11,988,498	-0.78(-5.40%)
Nov 05, 2008	15.04	15.32	14.41	14.43	13,070,999	-0.70(-4.62%)
Nov 04, 2008	14.72	15.26	14.70	15.13	10,208,941	+0.65(+4.51%)
Nov 03, 2008	14.44	14.62	14.33	14.48	8,224,176	+0.09(+0.59%)
Oct 31, 2008	14.09	14.58	13.89	14.39	11,798,078	+0.21(+1.51%)
Oct 30, 2008	14.23	14.37	13.91	14.18	10,706,144	+0.38(+2.76%)
Oct 29, 2008	13.64	14.31	13.43	13.80	11,394,281	-0.04(-0.32%)
Oct 28, 2008	12.99	13.85	12.45	13.84	14,049,196	+1.02(+7.98%)
Oct 27, 2008	13.05	13.52	12.81	12.82	11,970,075	-0.36(-2.76%)
Oct 24, 2008	12.63	13.61	12.15	13.18	14,405,353	-0.32(-2.37%)
Oct 23, 2008	13.88	14.16	12.91	13.50	17,369,126	-0.31(-2.23%)
Oct 22, 2008	13.79	14.10	13.40	13.81	18,976,072	-0.30(-2.15%)
Oct 21, 2008	13.77	14.58	13.66	14.12	17,457,452	+0.27(+1.93%)
Oct 20, 2008	13.86	13.94	13.40	13.85	20,358,992	+0.15(+1.06%)
Oct 17, 2008	13.61	14.48	13.46	13.70	16,771,990	-0.45(-3.21%)
Oct 16, 2008	13.28	14.23	12.82	14.16	20,962,458	+1.04(+7.89%)
Oct 15, 2008	14.55	14.55	13.12	13.12	19,742,142	-1.51(-10.31%)
Oct 14, 2008	15.60	15.79	14.41	14.63	15,736,117	-0.35(-2.33%)
Oct 13, 2008	14.04	14.98	13.73	14.98	14,527,993	+1.41(+10.40%)
Oct 10, 2008	12.11	14.36	11.92	13.57	28,109,632	+0.64(+4.98%)
Oct 09, 2008	13.94	14.14	12.88	12.93	14,137,390	-0.84(-6.07%)
Oct 08, 2008	13.80	14.64	13.69	13.76	17,628,860	-0.32(-2.26%)
Oct 07, 2008	15.03	15.35	14.00	14.08	13,988,944	-0.86(-5.77%)
Oct 06, 2008	14.88	15.07	14.17	14.94	18,680,476	-0.27(-1.80%)
Oct 03, 2008	16.10	16.28	15.08	15.22	0	-0.56(-3.56%)
Oct 02, 2008	16.53	16.60	15.64	15.78	13,079,729	-0.87(-5.24%)
Oct 01, 2008	16.89	17.06	16.32	16.65	9,007,809	-0.21(-1.25%)
Sep 30, 2008	16.95	16.95	16.49	16.86	9,630,059	+0.28(+1.70%)
Sep 29, 2008	16.95	17.15	16.39	16.58	10,287,187	-0.67(-3.86%)
Sep 26, 2008	17.01	17.28	16.61	17.25	0	+0.02(+0.10%)
Sep 25, 2008	17.50	17.61	17.16	17.23	8,054,640	-0.23(-1.31%)
Sep 24, 2008	17.42	17.49	16.89	17.46	10,246,181	+0.14(+0.81%)
Sep 23, 2008	18.09	18.36	17.26	17.32	11,269,048	-0.84(-4.63%)
Sep 22, 2008	18.76	18.84	18.13	18.16	4,531,666	-0.76(-4.01%)
Sep 19, 2008	19.23	19.26	18.46	18.91	0	+0.31(+1.64%)
Sep 18, 2008	18.23	18.70	17.62	18.61	13,180,776	+0.53(+2.96%)
Sep 17, 2008	18.19	18.57	17.98	18.07	12,577,801	-0.47(-2.53%)
Sep 16, 2008	17.93	18.71	17.83	18.54	12,899,282	+0.37(+2.03%)
Sep 15, 2008	18.22	18.59	18.14	18.17	10,768,926	-0.51(-2.73%)
Sep 12, 2008	18.54	18.80	18.38	18.68	11,980,581	-0.31(-1.61%)
Sep 11, 2008	18.55	19.00	18.46	18.99	6,864,575	+0.24(+1.27%)
Sep 10, 2008	18.59	18.92	18.50	18.75	5,988,582	+0.25(+1.34%)
Sep 09, 2008	19.10	19.19	18.50	18.50	7,413,344	-0.54(-2.86%)
Sep 08, 2008	19.23	19.44	18.91	19.05	10,241,184	+0.16(+0.85%)
Sep 05, 2008	18.71	18.94	18.64	18.89	0	+0.05(+0.26%)
Sep 04, 2008	19.41	19.43	18.71	18.84	8,948,353	-0.78(-3.96%)
Sep 03, 2008	19.73	19.95	19.42	19.62	6,245,525	-0.18(-0.91%)
Sep 02, 2008	19.98	20.20	19.73	19.80	5,709,434	-0.02(-0.10%)
Aug 29, 2008	19.84	19.95	19.78	19.82	0	-0.10(-0.51%)
Aug 28, 2008	19.80	20.00	19.79	19.92	6,144,838	+0.22(+1.13%)
Aug 27, 2008	19.74	19.81	19.59	19.69	3,851,792	+0.02(+0.10%)
Aug 26, 2008	19.65	19.73	19.47	19.67	5,540,229	+0.05(+0.27%)
Aug 25, 2008	19.75	20.09	19.56	19.62	3,990,380	-0.38(-1.92%)
Aug 22, 2008	20.07	20.27	19.95	20.01	0	+0.01(+0.04%)
Aug 21, 2008	19.75	20.04	19.63	20.00	5,498,735	+0.13(+0.66%)
Aug 20, 2008	19.86	19.94	19.61	19.87	4,989,055	+0.01(+0.07%)
Aug 19, 2008	20.10	20.23	19.77	19.85	6,178,382	-0.40(-1.96%)
Aug 18, 2008	20.49	20.53	20.16	20.25	6,250,869	-0.14(-0.67%)
Aug 15, 2008	20.60	20.65	20.34	20.38	0	-0.14(-0.69%)
Aug 14, 2008	20.06	20.62	19.99	20.53	12,294,134	+0.30(+1.48%)
Aug 13, 2008	20.12	20.31	19.85	20.23	6,064,230	+0.07(+0.33%)
Aug 12, 2008	20.18	20.26	19.94	20.16	6,364,568	-0.08(-0.41%)
Aug 11, 2008	20.28	20.55	20.09	20.24	7,501,065	-0.03(-0.16%)
Aug 08, 2008	19.89	20.41	19.89	20.27	8,256,525	+0.26(+1.32%)
Aug 07, 2008	19.84	20.27	19.69	20.01	9,093,527	+0.01(+0.05%)
Aug 06, 2008	19.92	20.14	19.66	20.00	9,774,949	-0.05(-0.25%)
Aug 05, 2008	19.65	20.05	19.63	20.05	10,616,009	+0.53(+2.73%)
Aug 04, 2008	19.60	19.76	19.43	19.52	6,764,336	-0.07(-0.35%)
Aug 01, 2008	19.41	19.71	19.38	19.59	9,954,651	+0.24(+1.23%)
Jul 31, 2008	19.58	19.70	19.33	19.35	9,405,894	-0.40(-2.03%)
Jul 30, 2008	19.82	19.89	19.48	19.75	8,715,478	+0.08(+0.42%)
Jul 29, 2008	19.67	19.84	19.51	19.67	8,195,013	+0.15(+0.78%)
Jul 28, 2008	19.57	19.79	19.48	19.51	9,051,013	-0.20(-1.00%)
Jul 25, 2008	19.35	19.75	19.32	19.71	9,024,560	+0.36(+1.88%)
Jul 24, 2008	19.67	19.72	19.31	19.35	8,329,365	-0.28(-1.42%)
Jul 23, 2008	19.80	19.95	19.45	19.63	12,547,693	-0.37(-1.85%)
Jul 22, 2008	19.75	20.16	19.64	20.00	14,677,736	+0.24(+1.22%)
Jul 21, 2008	20.05	20.05	19.61	19.75	13,084,678	-0.26(-1.27%)
Jul 18, 2008	19.66	20.27	19.47	20.01	15,554,935	+0.36(+1.82%)
Jul 17, 2008	19.04	19.90	19.04	19.65	25,308,960	+1.14(+6.15%)
Jul 16, 2008	18.02	18.58	17.78	18.51	18,954,678	+0.43(+2.39%)
Jul 15, 2008	18.13	18.25	17.71	18.08	17,082,904	-0.21(-1.13%)
Jul 14, 2008	18.49	18.72	18.13	18.29	7,660,453	+0.05(+0.28%)
Jul 11, 2008	18.26	18.49	18.05	18.24	12,967,413	-0.26(-1.43%)
Jul 10, 2008	18.30	18.54	18.25	18.50	9,416,609	+0.18(+0.97%)
Jul 09, 2008	18.57	18.69	18.32	18.32	11,659,199	-0.34(-1.81%)
Jul 08, 2008	18.46	18.66	18.25	18.66	10,076,246	+0.13(+0.71%)
Jul 07, 2008	18.62	18.80	18.40	18.53	8,586,243	+0.00(+0.00%)
Jul 04, 2008	18.41	18.69	18.28	18.53	7,318,065	+0.00(+0.00%)
Jul 03, 2008	18.41	18.69	18.28	18.53	7,318,065	+0.27(+1.48%)
Jul 02, 2008	18.71	18.86	18.24	18.26	11,333,939	-0.56(-2.97%)
Jul 01, 2008	18.50	18.87	18.40	18.82	9,091,975	+0.04(+0.22%)
Jun 30, 2008	18.67	18.88	18.37	18.78	9,665,377	+0.10(+0.56%)
Jun 27, 2008	18.77	19.01	18.37	18.67	14,008,886	+0.15(+0.83%)
Jun 26, 2008	19.14	19.14	18.46	18.52	12,837,227	-0.86(-4.44%)
Jun 25, 2008	19.36	19.47	19.23	19.38	9,834,637	+0.08(+0.39%)
Jun 24, 2008	19.45	19.50	19.21	19.31	5,338,692	-0.15(-0.76%)
Jun 23, 2008	19.45	19.57	19.37	19.45	5,206,650	+0.00(+0.00%)
Jun 20, 2008	19.86	19.86	19.37	19.45	11,896,116	-0.47(-2.34%)
Jun 19, 2008	19.46	20.01	19.39	19.92	10,141,834	+0.41(+2.09%)
Jun 18, 2008	19.58	19.74	19.46	19.51	5,268,882	-0.16(-0.80%)
Jun 17, 2008	19.76	19.86	19.51	19.67	9,106,420	-0.08(-0.39%)
Jun 16, 2008	19.68	19.85	19.64	19.75	4,687,276	-0.12(-0.61%)
Jun 13, 2008	19.66	19.96	19.62	19.87	8,151,696	+0.45(+2.33%)
Jun 12, 2008	19.36	19.61	19.27	19.42	8,293,515	+0.20(+1.02%)
Jun 11, 2008	19.39	19.75	19.20	19.22	9,221,153	-0.15(-0.79%)
Jun 10, 2008	19.34	19.51	19.12	19.37	6,947,583	+0.02(+0.13%)
Jun 09, 2008	19.25	19.39	19.09	19.35	7,119,756	+0.11(+0.58%)
Jun 06, 2008	19.86	19.99	19.24	19.24	13,732,871	-0.82(-4.07%)
Jun 05, 2008	19.44	20.07	19.40	20.05	13,795,194	+0.65(+3.33%)
Jun 04, 2008	19.19	19.46	19.18	19.41	9,294,355	+0.08(+0.41%)
Jun 03, 2008	18.90	19.43	18.90	19.33	14,278,455	+0.48(+2.54%)
Jun 02, 2008	18.90	19.00	18.69	18.85	8,461,523	-0.14(-0.75%)
May 30, 2008	18.70	19.11	18.59	18.99	9,158,740	+0.41(+2.22%)
May 29, 2008	18.63	18.70	18.41	18.58	9,186,101	-0.01(-0.07%)
May 28, 2008	18.42	18.69	18.42	18.59	6,675,882	+0.16(+0.87%)
May 27, 2008	18.46	18.55	18.26	18.43	7,205,769	+0.01(+0.04%)
May 26, 2008	18.64	18.64	18.22	18.42	0	+0.00(+0.00%)
May 23, 2008	18.64	18.64	18.22	18.42	7,284,134	-0.22(-1.16%)
May 22, 2008	18.66	18.79	18.48	18.64	10,706,295	-0.08(-0.42%)
May 21, 2008	19.08	19.15	18.66	18.72	6,752,595	-0.28(-1.47%)
May 20, 2008	18.97	19.11	18.72	19.00	8,864,654	-0.10(-0.52%)
May 19, 2008	19.34	19.46	19.07	19.10	9,879,790	-0.35(-1.82%)
May 16, 2008	19.52	19.66	19.29	19.45	7,382,821	+0.00(+0.00%)
May 15, 2008	19.17	19.47	19.01	19.45	7,348,366	+0.26(+1.34%)
May 14, 2008	19.06	19.38	19.03	19.19	4,437,470	+0.15(+0.78%)
May 13, 2008	19.10	19.33	18.95	19.05	6,035,633	-0.00(-0.01%)
May 12, 2008	18.85	19.09	18.63	19.05	4,171,129	+0.33(+1.74%)
May 09, 2008	18.57	18.82	18.50	18.72	2,493,683	-0.06(-0.34%)
May 08, 2008	18.49	18.86	18.37	18.79	6,978,324	+0.30(+1.62%)
May 07, 2008	18.80	18.80	18.46	18.49	6,060,644	-0.26(-1.41%)
May 06, 2008	18.64	18.78	18.49	18.75	4,109,053	+0.00(+0.01%)
May 05, 2008	19.02	19.02	18.53	18.75	9,973,743	-0.20(-1.05%)
May 02, 2008	19.37	19.43	18.79	18.95	8,899,672	-0.20(-1.03%)