LyondellBasell Industries (NY: LYB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	23.87	23.95	23.19	23.83	7,664,350	+0.07(+0.28%)
May 30, 2012	24.05	24.17	23.50	23.76	4,089,621	-0.93(-3.77%)
May 29, 2012	24.21	24.80	24.11	24.69	6,479,304	+0.78(+3.26%)
May 25, 2012	23.63	24.06	23.46	23.91	3,476,616	+0.38(+1.62%)
May 24, 2012	23.73	24.02	23.16	23.53	5,309,791	+0.01(+0.03%)
May 23, 2012	23.50	23.61	22.86	23.53	6,078,845	-0.18(-0.76%)
May 22, 2012	23.81	23.99	23.53	23.71	9,281,919	+0.16(+0.67%)
May 21, 2012	22.40	23.65	22.37	23.55	4,933,818	+1.18(+5.29%)
May 18, 2012	22.37	22.96	22.21	22.37	7,087,092	+0.05(+0.22%)
May 17, 2012	23.49	23.50	22.31	22.32	9,155,913	-1.36(-5.76%)
May 16, 2012	24.32	24.48	23.44	23.68	7,551,142	-0.31(-1.31%)
May 15, 2012	23.83	24.23	23.74	24.00	6,469,436	+0.25(+1.07%)
May 14, 2012	23.91	23.93	23.45	23.75	8,413,522	-0.46(-1.90%)
May 11, 2012	24.15	24.60	24.08	24.20	6,389,008	-0.23(-0.94%)
May 10, 2012	24.68	24.69	24.02	24.43	11,076,012	+0.22(+0.90%)
May 09, 2012	23.38	24.93	23.17	24.22	12,710,413	+0.75(+3.22%)
May 08, 2012	23.50	23.58	22.75	23.46	9,402,991	-0.23(-0.97%)
May 07, 2012	23.71	24.16	23.61	23.69	8,782,500	-0.15(-0.63%)
May 04, 2012	24.76	25.07	23.70	23.84	13,022,708	-1.07(-4.29%)
May 03, 2012	26.12	26.13	24.81	24.91	7,404,276	-1.14(-4.38%)
May 02, 2012	25.83	26.18	25.44	26.05	5,263,020	+0.17(+0.65%)
May 01, 2012	25.59	26.40	25.30	25.88	9,663,674	+0.65(+2.59%)
Apr 30, 2012	26.54	26.90	25.23	25.23	15,820,566	-2.39(-8.64%)
Apr 27, 2012	27.59	27.86	27.30	27.62	7,279,356	+0.12(+0.44%)
Apr 26, 2012	26.95	27.69	26.57	27.50	3,894,715	+0.21(+0.77%)
Apr 25, 2012	26.93	27.40	26.85	27.28	3,365,879	+0.66(+2.47%)
Apr 24, 2012	26.32	26.73	26.01	26.63	3,243,923	+0.21(+0.78%)
Apr 23, 2012	26.09	26.54	25.80	26.42	3,331,226	-0.25(-0.93%)
Apr 20, 2012	26.71	26.94	26.51	26.67	3,743,915	+0.04(+0.16%)
Apr 19, 2012	26.52	27.00	26.43	26.63	5,031,919	+0.13(+0.50%)
Apr 18, 2012	26.56	26.74	26.21	26.49	3,565,665	-0.16(-0.59%)
Apr 17, 2012	27.11	27.27	26.57	26.65	5,422,989	-0.09(-0.34%)
Apr 16, 2012	26.83	26.93	26.32	26.74	6,258,879	+0.13(+0.48%)
Apr 13, 2012	25.76	26.84	25.74	26.61	7,173,982	+0.75(+2.90%)
Apr 12, 2012	25.07	25.90	24.95	25.86	5,991,873	+0.97(+3.91%)
Apr 11, 2012	25.25	25.48	24.76	24.89	5,557,608	+0.16(+0.66%)
Apr 10, 2012	25.66	25.68	24.59	24.73	5,369,866	-0.92(-3.58%)
Apr 09, 2012	25.86	25.90	25.52	25.65	2,812,630	-0.57(-2.17%)
Apr 05, 2012	26.48	27.32	26.09	26.22	6,217,754	-0.41(-1.54%)
Apr 04, 2012	26.09	26.72	25.99	26.63	3,920,662	+0.16(+0.59%)
Apr 03, 2012	26.72	27.21	26.21	26.47	9,254,082	-0.45(-1.66%)
Apr 02, 2012	26.34	27.08	26.18	26.92	6,001,108	+0.56(+2.11%)
Mar 30, 2012	26.37	26.49	25.96	26.36	4,722,659	+0.31(+1.21%)
Mar 29, 2012	25.36	26.12	24.80	26.05	6,338,275	+0.30(+1.15%)
Mar 28, 2012	26.20	26.49	25.57	25.75	4,327,636	-0.39(-1.50%)
Mar 27, 2012	26.49	27.16	26.14	26.14	5,250,589	-0.35(-1.32%)
Mar 26, 2012	25.97	26.63	25.82	26.49	5,902,714	+0.82(+3.18%)
Mar 23, 2012	25.14	25.73	24.99	25.68	2,960,259	+0.55(+2.19%)
Mar 22, 2012	25.91	26.14	25.04	25.13	4,202,064	-1.23(-4.67%)
Mar 21, 2012	25.96	26.46	25.71	26.36	3,104,340	+0.46(+1.80%)
Mar 20, 2012	25.41	25.94	25.13	25.90	3,622,679	+0.21(+0.80%)
Mar 19, 2012	25.74	25.88	25.52	25.69	4,381,198	-0.22(-0.84%)
Mar 16, 2012	25.80	26.12	25.62	25.91	4,106,450	+0.11(+0.44%)
Mar 15, 2012	25.37	26.15	25.32	25.79	4,309,880	+0.45(+1.79%)
Mar 14, 2012	25.39	25.51	25.10	25.34	2,843,786	-0.18(-0.71%)
Mar 13, 2012	24.83	25.54	24.59	25.52	4,760,339	+1.00(+4.09%)
Mar 12, 2012	25.36	25.47	24.08	24.52	9,271,674	-0.93(-3.65%)
Mar 09, 2012	25.97	26.01	25.30	25.45	6,134,475	-0.35(-1.36%)
Mar 08, 2012	24.59	25.88	24.59	25.80	9,636,517	+1.28(+5.22%)
Mar 07, 2012	24.22	24.64	24.04	24.52	6,704,512	+0.80(+3.36%)
Mar 06, 2012	24.64	24.74	23.50	23.72	9,963,190	-1.52(-6.03%)
Mar 05, 2012	26.23	26.23	24.81	25.24	8,866,350	-1.15(-4.37%)
Mar 02, 2012	26.38	26.69	26.33	26.40	2,976,972	+0.08(+0.32%)