Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.270	8.310	8.190	8.280	38,827	-0.03(-0.36%)
May 23, 2011	8.190	8.310	8.190	8.310	14,962	-0.16(-1.89%)
May 20, 2011	8.480	8.500	8.400	8.470	7,173	+0.10(+1.19%)
May 19, 2011	8.340	8.450	8.340	8.370	10,670	-0.19(-2.22%)
May 18, 2011	8.450	8.570	8.440	8.560	27,539	+0.01(+0.12%)
May 17, 2011	8.410	8.550	8.410	8.550	20,241	+0.00(+0.00%)
May 16, 2011	8.520	8.600	8.490	8.550	29,895	+0.05(+0.59%)
May 13, 2011	8.570	8.570	8.420	8.500	21,356	-0.13(-1.51%)
May 12, 2011	8.470	8.640	8.470	8.630	12,727	+0.07(+0.82%)
May 11, 2011	8.570	8.650	8.480	8.560	11,162	-0.08(-0.93%)
May 10, 2011	8.660	8.660	8.580	8.640	20,421	-0.02(-0.23%)
May 09, 2011	8.530	8.660	8.530	8.660	9,588	+0.13(+1.52%)
May 06, 2011	8.610	8.710	8.520	8.530	12,728	-0.16(-1.84%)
May 05, 2011	8.640	8.720	8.610	8.690	10,733	-0.06(-0.69%)
May 04, 2011	8.780	8.780	8.710	8.750	18,754	+0.15(+1.74%)
May 03, 2011	8.630	8.640	8.560	8.600	21,365	+0.00(+0.00%)
May 02, 2011	8.600	8.600	8.600	8.600	11,077	+0.01(+0.12%)
Apr 29, 2011	8.500	8.610	8.500	8.590	18,804	+0.12(+1.42%)
Apr 28, 2011	8.370	8.490	8.370	8.470	29,223	+0.04(+0.47%)
Apr 27, 2011	8.290	8.430	8.270	8.430	17,328	-0.02(-0.24%)
Apr 26, 2011	8.390	8.450	8.320	8.450	9,924	+0.12(+1.44%)
Apr 25, 2011	8.340	8.400	8.250	8.330	42,691	+0.08(+0.97%)
Apr 21, 2011	8.310	8.350	8.250	8.250	39,189	+0.07(+0.86%)
Apr 20, 2011	8.130	8.180	8.060	8.180	17,048	+0.26(+3.28%)
Apr 19, 2011	8.000	8.000	7.900	7.920	11,438	-0.05(-0.63%)
Apr 18, 2011	7.990	8.020	7.910	7.970	17,649	-0.18(-2.21%)
Apr 15, 2011	8.120	8.180	8.090	8.150	20,928	+0.19(+2.39%)
Apr 14, 2011	7.990	7.990	7.890	7.960	8,778	-0.14(-1.73%)
Apr 13, 2011	8.190	8.190	7.990	8.100	37,117	-0.53(-6.14%)
Apr 12, 2011	8.530	8.630	8.510	8.630	4,668	+0.14(+1.65%)
Apr 11, 2011	8.400	8.490	8.390	8.490	9,681	-0.04(-0.47%)
Apr 08, 2011	8.460	8.570	8.420	8.530	31,918	-0.05(-0.58%)
Apr 07, 2011	8.450	8.580	8.450	8.580	14,444	+0.03(+0.35%)
Apr 06, 2011	8.530	8.550	8.400	8.550	28,890	+0.08(+0.94%)
Apr 05, 2011	8.250	8.470	8.250	8.470	16,401	+0.12(+1.44%)
Apr 04, 2011	8.420	8.420	8.280	8.350	7,522	-0.05(-0.60%)
Apr 01, 2011	8.310	8.410	8.310	8.400	37,048	+0.01(+0.12%)
Mar 31, 2011	8.400	8.430	8.320	8.390	22,683	-0.05(-0.59%)
Mar 30, 2011	8.440	8.440	8.440	8.440	87,563	+0.07(+0.84%)
Mar 29, 2011	8.310	8.380	8.280	8.370	21,033	+0.06(+0.72%)
Mar 28, 2011	8.380	8.410	8.300	8.310	20,912	+0.01(+0.12%)
Mar 25, 2011	8.350	8.360	8.250	8.300	20,642	-0.10(-1.19%)
Mar 24, 2011	8.440	8.450	8.330	8.400	5,803	+0.16(+1.94%)
Mar 23, 2011	8.260	8.310	8.210	8.240	13,339	+0.03(+0.37%)
Mar 22, 2011	8.290	8.290	8.200	8.210	14,423	-0.08(-0.97%)
Mar 21, 2011	8.240	8.300	8.220	8.290	15,800	+0.29(+3.62%)
Mar 18, 2011	8.010	8.040	7.930	8.000	18,159	-0.01(-0.12%)
Mar 17, 2011	8.040	8.040	7.950	8.010	23,042	+0.22(+2.82%)
Mar 16, 2011	7.810	7.940	7.770	7.790	12,605	-0.19(-2.38%)
Mar 15, 2011	7.770	7.980	7.770	7.980	9,177	-0.07(-0.87%)
Mar 14, 2011	8.060	8.120	8.020	8.050	7,731	-0.11(-1.35%)
Mar 11, 2011	8.090	8.160	8.090	8.160	21,377	-0.03(-0.37%)
Mar 10, 2011	8.170	8.210	8.100	8.190	35,068	-0.08(-0.97%)
Mar 09, 2011	8.240	8.270	8.200	8.270	16,710	+0.08(+0.98%)
Mar 08, 2011	8.200	8.240	8.150	8.190	15,443	-0.05(-0.61%)
Mar 07, 2011	8.280	8.280	8.150	8.240	11,791	-0.04(-0.48%)
Mar 04, 2011	8.310	8.350	8.210	8.280	18,943	+0.00(+0.00%)
Mar 03, 2011	8.270	8.290	8.180	8.280	39,132	-0.15(-1.78%)
Mar 02, 2011	8.430	8.510	8.420	8.430	15,527	+0.13(+1.57%)