Sigma-Aldrich (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	57.64	57.64	56.77	57.11	253,000	-0.40(-0.70%)
May 27, 2004	57.49	57.83	57.01	57.51	451,900	+0.29(+0.51%)
May 26, 2004	56.73	57.39	56.66	57.22	242,900	+0.18(+0.32%)
May 25, 2004	56.45	57.33	56.25	57.04	447,100	+0.66(+1.17%)
May 24, 2004	56.36	56.95	55.62	56.38	347,700	+0.29(+0.52%)
May 21, 2004	55.55	56.56	55.21	56.09	483,200	+0.93(+1.69%)
May 20, 2004	54.76	55.40	54.60	55.16	220,700	+0.50(+0.91%)
May 19, 2004	55.01	55.90	54.42	54.66	395,500	-0.01(-0.02%)
May 18, 2004	54.63	54.94	54.01	54.67	413,300	+0.13(+0.24%)
May 17, 2004	54.87	55.12	53.75	54.54	565,600	-0.56(-1.02%)
May 14, 2004	55.33	55.65	54.85	55.10	325,400	-0.09(-0.16%)
May 13, 2004	55.19	55.34	54.97	55.19	434,700	-0.15(-0.27%)
May 12, 2004	55.55	55.77	54.37	55.34	607,500	-0.44(-0.79%)
May 11, 2004	54.95	56.14	54.61	55.78	448,100	+0.61(+1.11%)
May 10, 2004	55.93	55.93	54.74	55.17	385,200	-0.42(-0.76%)
May 07, 2004	56.77	57.05	55.51	55.59	497,700	-1.51(-2.64%)
May 06, 2004	56.86	57.21	56.73	57.10	382,100	-0.14(-0.24%)
May 05, 2004	57.30	57.40	56.81	57.24	440,600	-0.08(-0.14%)
May 04, 2004	57.15	57.77	56.58	57.32	516,400	+0.14(+0.24%)
May 03, 2004	57.00	57.19	56.53	57.18	661,300	+0.33(+0.58%)
Apr 30, 2004	57.25	57.42	56.64	56.85	468,400	-0.32(-0.56%)
Apr 29, 2004	57.29	57.87	56.87	57.17	554,900	-0.18(-0.31%)
Apr 28, 2004	58.10	58.10	57.17	57.35	468,300	-0.52(-0.90%)
Apr 27, 2004	57.71	58.23	57.51	57.87	548,300	+0.47(+0.82%)
Apr 26, 2004	57.20	57.90	57.15	57.40	440,900	+0.44(+0.77%)
Apr 23, 2004	57.56	58.40	56.55	56.96	1,151,700	+0.60(+1.06%)
Apr 22, 2004	54.34	56.98	54.07	56.36	572,200	+1.59(+2.90%)
Apr 21, 2004	54.45	55.09	54.25	54.77	371,100	+0.27(+0.50%)
Apr 20, 2004	55.22	55.80	54.50	54.50	252,700	-0.83(-1.50%)
Apr 19, 2004	55.23	55.55	54.59	55.33	237,800	-0.09(-0.16%)
Apr 16, 2004	55.45	55.61	54.73	55.42	350,300	+0.00(+0.00%)
Apr 15, 2004	55.26	55.83	54.92	55.42	343,100	+0.33(+0.60%)
Apr 14, 2004	54.72	55.35	54.72	55.09	427,600	+0.42(+0.77%)
Apr 13, 2004	55.59	55.79	54.58	54.67	323,000	-0.98(-1.76%)
Apr 12, 2004	55.01	56.00	55.01	55.65	265,700	+0.45(+0.82%)
Apr 08, 2004	55.55	55.91	55.07	55.20	272,400	+0.02(+0.04%)
Apr 07, 2004	55.25	55.67	54.81	55.18	277,000	-0.07(-0.13%)
Apr 06, 2004	55.94	56.22	55.13	55.25	515,100	-0.85(-1.52%)
Apr 05, 2004	56.01	56.20	55.75	56.10	428,000	+0.03(+0.05%)
Apr 02, 2004	55.19	56.11	55.18	56.07	644,300	+0.98(+1.78%)
Apr 01, 2004	55.69	56.00	54.85	55.09	560,600	-0.29(-0.52%)
Mar 31, 2004	55.86	55.86	54.78	55.38	327,200	-0.30(-0.54%)
Mar 30, 2004	55.14	55.79	55.02	55.68	287,400	+0.43(+0.78%)
Mar 29, 2004	54.57	55.70	54.56	55.25	566,300	+0.69(+1.26%)
Mar 26, 2004	54.80	55.20	54.53	54.56	420,700	-0.44(-0.80%)
Mar 25, 2004	55.11	55.35	54.78	55.00	477,800	+0.15(+0.27%)
Mar 24, 2004	54.76	55.61	54.27	54.85	425,300	+0.20(+0.37%)
Mar 23, 2004	54.70	55.38	54.51	54.65	355,700	-0.04(-0.07%)
Mar 22, 2004	54.46	54.79	54.18	54.69	498,200	+0.09(+0.16%)
Mar 19, 2004	55.63	55.87	54.59	54.60	497,200	-0.96(-1.73%)
Mar 18, 2004	56.47	56.47	55.50	55.56	491,700	-0.94(-1.66%)
Mar 17, 2004	56.09	56.97	56.01	56.50	250,200	+0.37(+0.66%)
Mar 16, 2004	56.47	57.45	55.66	56.13	492,900	-0.21(-0.37%)
Mar 15, 2004	56.70	56.87	55.82	56.34	550,400	-0.80(-1.40%)
Mar 12, 2004	56.31	57.32	56.01	57.14	287,600	+0.87(+1.55%)
Mar 11, 2004	56.12	57.37	55.87	56.27	395,400	-0.04(-0.07%)
Mar 10, 2004	56.60	57.93	56.26	56.31	350,200	-0.99(-1.73%)
Mar 09, 2004	57.74	57.88	57.04	57.30	296,400	-0.71(-1.22%)
Mar 08, 2004	58.21	58.63	57.99	58.01	429,600	-0.12(-0.21%)
Mar 05, 2004	57.16	58.59	56.59	58.13	583,500	+1.05(+1.84%)
Mar 04, 2004	57.08	57.57	56.44	57.08	302,400	+0.09(+0.16%)
Mar 03, 2004	56.50	57.17	56.11	56.99	473,000	+0.33(+0.58%)
Mar 02, 2004	57.29	57.31	56.10	56.66	823,200	-0.53(-0.93%)