Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	17.65	17.80	17.47	17.68	116,182	-0.04(-0.25%)
Aug 30, 2010	17.87	17.97	17.68	17.73	6,871,727	-0.15(-0.84%)
Aug 27, 2010	17.51	17.91	17.32	17.88	6,607,754	+0.23(+1.32%)
Aug 26, 2010	17.66	17.85	17.41	17.64	411	+0.11(+0.64%)
Aug 25, 2010	17.29	17.61	17.15	17.53	8,754,577	+0.14(+0.81%)
Aug 24, 2010	17.47	17.60	17.21	17.39	1,457	-0.30(-1.68%)
Aug 23, 2010	17.66	17.85	17.57	17.69	7,939,147	+0.01(+0.05%)
Aug 20, 2010	17.54	17.75	17.49	17.68	8,244,160	-0.01(-0.08%)
Aug 19, 2010	18.11	18.11	17.60	17.69	1,457	-0.48(-2.65%)
Aug 18, 2010	18.29	18.31	18.06	18.17	5,884,040	-0.12(-0.67%)
Aug 17, 2010	18.21	18.44	18.09	18.30	6,829,947	+0.19(+1.08%)
Aug 16, 2010	17.95	18.11	17.70	18.10	5,690,462	+0.09(+0.49%)
Aug 13, 2010	18.01	18.15	17.98	18.01	4,199,526	-0.09(-0.51%)
Aug 12, 2010	18.04	18.22	17.97	18.11	5,194,573	-0.17(-0.91%)
Aug 11, 2010	18.71	18.71	18.16	18.27	1,165	-0.67(-3.52%)
Aug 10, 2010	18.88	19.02	18.73	18.94	5,507,544	-0.13(-0.69%)
Aug 09, 2010	19.05	19.13	18.87	19.07	5,069,198	+0.08(+0.44%)
Aug 06, 2010	18.99	19.24	18.82	18.99	8,565,452	-0.33(-1.71%)
Aug 05, 2010	19.03	19.32	19.03	19.32	7,258,419	+0.15(+0.79%)
Aug 04, 2010	18.85	19.22	18.85	19.17	7,706,995	+0.36(+1.91%)
Aug 03, 2010	18.97	18.98	18.75	18.81	5,943,508	-0.18(-0.92%)
Aug 02, 2010	18.91	19.02	18.78	18.98	10,430,483	+0.29(+1.56%)
Jul 30, 2010	18.69	18.73	18.30	18.69	11,060,557	+0.06(+0.34%)
Jul 29, 2010	18.64	18.76	18.47	18.63	9,711,263	+0.13(+0.68%)
Jul 28, 2010	18.50	18.70	18.37	18.50	871	-0.14(-0.76%)
Jul 27, 2010	18.64	18.95	18.60	18.64	1,165	-0.14(-0.75%)
Jul 26, 2010	18.54	18.84	18.49	18.78	12,017,273	+0.26(+1.42%)
Jul 23, 2010	18.28	18.60	18.06	18.52	12,113,951	+0.29(+1.60%)
Jul 22, 2010	18.48	18.85	17.88	18.23	20,481,638	-0.17(-0.90%)
Jul 21, 2010	18.59	18.76	18.31	18.39	9,237,142	-0.16(-0.84%)
Jul 20, 2010	18.55	18.57	18.07	18.55	6,638,394	+0.21(+1.14%)
Jul 19, 2010	18.25	18.39	18.04	18.34	5,243,067	+0.14(+0.75%)
Jul 16, 2010	18.20	18.61	18.16	18.20	10,096,020	-0.32(-1.73%)
Jul 15, 2010	18.55	18.69	18.34	18.52	8,422,228	-0.01(-0.05%)
Jul 14, 2010	18.44	18.65	18.33	18.53	7,634,847	+0.00(+0.00%)
Jul 13, 2010	18.37	18.68	18.34	18.53	6,936,578	+0.28(+1.52%)
Jul 12, 2010	18.30	18.42	18.08	18.26	4,888,128	-0.10(-0.56%)
Jul 09, 2010	18.36	18.39	18.16	18.36	6,103,093	+0.09(+0.48%)
Jul 08, 2010	18.11	18.32	18.04	18.27	6,543,241	+0.17(+0.91%)
Jul 07, 2010	17.47	18.14	17.42	18.11	10,178,333	+0.64(+3.65%)
Jul 06, 2010	17.93	17.93	17.36	17.47	4,924	-0.17(-0.97%)
Jul 02, 2010	17.64	17.98	17.57	17.64	9,205,962	-0.21(-1.20%)
Jul 01, 2010	17.85	18.19	17.73	17.85	10,241,529	-0.21(-1.16%)
Jun 30, 2010	18.22	18.47	18.01	18.06	460	-0.22(-1.22%)
Jun 29, 2010	18.60	18.70	18.15	18.29	7,499,093	-0.74(-3.89%)
Jun 25, 2010	19.03	19.11	18.77	19.03	9,032,915	+0.16(+0.85%)
Jun 24, 2010	19.19	19.19	18.81	18.87	7,017,974	-0.39(-2.02%)
Jun 23, 2010	19.35	19.42	19.06	19.25	4,771,223	-0.03(-0.17%)
Jun 22, 2010	19.69	19.86	19.26	19.29	7,476,490	-0.42(-2.15%)
Jun 21, 2010	19.96	20.11	19.57	19.71	5,772,981	-0.09(-0.47%)
Jun 18, 2010	19.80	19.88	19.72	19.80	7,962,052	+0.07(+0.37%)
Jun 17, 2010	19.86	19.88	19.46	19.73	6,990,083	-0.08(-0.39%)
Jun 16, 2010	19.68	19.87	19.60	19.81	5,775,873	+0.02(+0.10%)
Jun 15, 2010	19.29	19.80	19.41	19.79	8,595,528	+0.50(+2.57%)
Jun 14, 2010	19.36	19.53	19.18	19.29	6,389,970	+0.16(+0.83%)
Jun 11, 2010	19.00	19.15	18.90	19.13	41,513,052	+0.01(+0.05%)
Jun 10, 2010	18.80	19.15	18.76	19.12	6,569,391	+0.59(+3.20%)
Jun 09, 2010	18.72	18.92	18.46	18.53	8,790,101	-0.12(-0.63%)
Jun 08, 2010	18.53	18.71	18.31	18.65	6,657,461	+0.13(+0.72%)
Jun 07, 2010	18.96	18.96	18.50	18.51	10,516,042	-0.40(-2.13%)
Jun 04, 2010	18.92	19.50	18.84	18.92	9,622,052	-0.88(-4.46%)
Jun 03, 2010	19.77	20.00	19.73	19.80	7,712,536	+0.05(+0.25%)
Jun 02, 2010	19.23	19.76	19.10	19.75	40,203	+0.59(+3.08%)
Jun 01, 2010	19.10	19.54	19.05	19.16	8,266,161	-0.15(-0.76%)
May 28, 2010	19.31	19.63	19.24	19.31	8,732,757	-0.27(-1.39%)
May 27, 2010	19.43	19.59	19.25	19.58	10,025,604	+0.44(+2.27%)
May 26, 2010	19.35	19.51	19.10	19.14	411	-0.04(-0.20%)
May 25, 2010	18.74	19.21	18.64	19.18	822	+0.03(+0.18%)
May 24, 2010	19.30	19.41	19.13	19.15	8,205,996	-0.28(-1.46%)
May 21, 2010	18.84	19.67	18.77	19.43	16,212,141	+0.33(+1.73%)
May 20, 2010	19.07	19.54	18.98	19.10	13,978,953	-0.53(-2.71%)
May 19, 2010	20.05	20.06	19.32	19.63	16,646,362	-0.54(-2.66%)
May 18, 2010	20.71	20.72	20.13	20.17	9,503,498	-0.36(-1.73%)
May 17, 2010	20.68	20.79	20.23	20.53	9,659,262	-0.15(-0.74%)
May 14, 2010	20.68	20.87	20.39	20.68	9,858,020	-0.27(-1.30%)
May 13, 2010	21.26	21.26	20.88	20.95	10,294,268	-0.31(-1.45%)
May 12, 2010	20.73	21.29	20.67	21.26	13,671,562	+0.78(+3.80%)
May 11, 2010	20.43	20.54	20.40	20.48	11,181,811	+0.01(+0.07%)
May 10, 2010	20.27	20.47	20.19	20.47	10,893,104	+1.06(+5.45%)
May 07, 2010	19.57	19.79	19.27	19.41	21,781,240	-0.10(-0.51%)
May 06, 2010	19.51	20.22	18.32	19.51	822	-0.51(-2.54%)
May 05, 2010	20.16	20.31	19.97	20.02	11,718,447	-0.20(-0.99%)
May 04, 2010	20.55	20.55	19.99	20.22	6,068	-0.57(-2.74%)
May 03, 2010	20.44	20.91	20.38	20.79	11,699,514	+0.29(+1.41%)
Apr 30, 2010	20.76	20.79	20.43	20.50	12,409,412	-0.18(-0.86%)
Apr 29, 2010	20.42	20.74	20.42	20.68	7,280,844	+0.36(+1.80%)
Apr 28, 2010	20.36	20.49	20.24	20.31	9,511,635	+0.06(+0.30%)
Apr 27, 2010	20.62	20.70	20.21	20.25	7,275,042	-0.42(-2.05%)
Apr 26, 2010	20.79	20.79	20.59	20.67	8,311,771	-0.10(-0.48%)
Apr 23, 2010	20.58	20.78	20.31	20.77	10,652,477	+0.25(+1.21%)
Apr 22, 2010	20.28	20.71	19.99	20.52	21,084,200	+0.71(+3.58%)
Apr 21, 2010	19.81	20.01	19.56	19.81	46,740	+0.16(+0.80%)
Apr 20, 2010	19.66	19.80	19.55	19.66	8,254,686	+0.22(+1.13%)
Apr 19, 2010	19.32	19.46	19.20	19.44	8,605,992	+0.02(+0.11%)
Apr 16, 2010	19.69	19.73	19.35	19.42	10,973,966	-0.30(-1.54%)
Apr 15, 2010	19.63	19.84	19.58	19.72	9,298,926	+0.04(+0.22%)
Apr 14, 2010	19.27	19.71	19.19	19.68	9,512,906	+0.41(+2.11%)
Apr 13, 2010	19.27	19.38	19.20	19.27	11,671,107	-0.27(-1.41%)
Apr 12, 2010	19.57	19.59	19.46	19.54	4,441,299	+0.01(+0.05%)
Apr 09, 2010	19.41	19.54	19.38	19.54	4,977,862	+0.11(+0.59%)
Apr 08, 2010	19.55	19.58	19.36	19.42	6,275,150	-0.13(-0.68%)
Apr 07, 2010	19.55	19.62	19.41	19.55	8,160,719	-0.04(-0.21%)
Apr 06, 2010	19.61	19.64	19.54	19.60	5,083,681	-0.07(-0.33%)
Apr 05, 2010	19.68	19.70	19.55	19.66	4,797,318	+0.05(+0.26%)
Apr 01, 2010	19.49	19.61	19.61	19.61	21,391,356	+0.18(+0.90%)
Mar 31, 2010	19.58	19.62	19.38	19.44	9,259,064	-0.24(-1.20%)
Mar 30, 2010	19.50	19.72	19.36	19.67	20,387,940	+0.85(+4.54%)
Mar 29, 2010	18.71	18.85	18.64	18.82	6,363,133	+0.18(+0.98%)
Mar 26, 2010	18.62	18.83	18.59	18.64	7,765,600	+0.04(+0.20%)
Mar 25, 2010	18.64	18.82	18.55	18.60	8,714,374	+0.03(+0.14%)
Mar 24, 2010	18.75	18.77	18.57	18.57	6,703,347	-0.29(-1.52%)
Mar 23, 2010	18.82	18.93	18.72	18.86	5,806,311	+0.02(+0.12%)
Mar 22, 2010	18.68	18.89	18.63	18.84	4,648,806	+0.12(+0.62%)
Mar 19, 2010	19.06	19.06	18.66	18.72	8,297,477	-0.25(-1.30%)
Mar 18, 2010	18.80	18.98	18.69	18.97	8,245,760	+0.14(+0.75%)
Mar 17, 2010	19.02	19.06	18.77	18.82	11,200,863	-0.14(-0.73%)
Mar 16, 2010	19.02	19.03	18.84	18.96	7,659,161	-0.01(-0.05%)
Mar 15, 2010	18.84	18.97	18.81	18.97	4,766,948	-0.02(-0.13%)
Mar 12, 2010	19.21	19.21	18.87	19.00	5,486,280	-0.04(-0.20%)
Mar 11, 2010	18.84	19.04	18.71	19.04	9,610,485	+0.09(+0.46%)
Mar 10, 2010	18.83	19.00	18.81	18.95	8,918,426	+0.09(+0.48%)
Mar 09, 2010	18.61	18.87	18.61	18.86	8,830,965	+0.23(+1.24%)
Mar 08, 2010	18.67	18.71	18.57	18.63	3,241,598	-0.09(-0.46%)
Mar 05, 2010	18.54	18.72	18.50	18.71	4,220,066	+0.26(+1.40%)
Mar 04, 2010	18.31	18.48	18.28	18.45	5,704,166	+0.15(+0.80%)
Mar 03, 2010	18.44	18.50	18.27	18.31	4,344,685	-0.06(-0.30%)
Mar 02, 2010	18.35	18.41	18.30	18.36	4,321,825	+0.04(+0.23%)
Mar 01, 2010	17.99	18.34	17.93	18.32	9,614,827	+0.34(+1.87%)
Feb 26, 2010	18.08	18.19	17.97	17.99	8,286,957	-0.14(-0.78%)
Feb 25, 2010	17.98	18.17	17.73	18.13	8,995,490	+0.01(+0.04%)
Feb 24, 2010	18.22	18.23	17.97	18.12	9,188,723	-0.03(-0.16%)
Feb 23, 2010	18.38	18.43	18.09	18.15	7,198,156	-0.27(-1.47%)
Feb 22, 2010	18.55	18.55	18.29	18.42	6,592,192	-0.05(-0.26%)
Feb 19, 2010	18.34	18.55	18.32	18.47	8,008,283	+0.11(+0.61%)
Feb 18, 2010	18.31	18.41	18.27	18.36	6,503,897	+0.06(+0.35%)
Feb 17, 2010	18.16	18.31	18.05	18.29	15,296,063	+0.42(+2.35%)
Feb 16, 2010	17.64	17.89	17.55	17.87	6,474,215	+0.38(+2.18%)
Feb 12, 2010	17.30	17.49	17.49	17.49	20,250,606	+0.01(+0.04%)
Feb 11, 2010	17.20	17.50	17.05	17.48	5,909,469	+0.22(+1.30%)
Feb 10, 2010	17.27	17.38	17.06	17.26	6,372,049	+0.02(+0.13%)
Feb 09, 2010	17.25	17.34	17.05	17.24	8,816,626	+0.18(+1.05%)
Feb 08, 2010	17.09	17.22	17.01	17.06	8,155,339	-0.21(-1.21%)
Feb 05, 2010	17.21	17.33	16.97	17.27	13,259,390	+0.06(+0.34%)
Feb 04, 2010	17.60	17.65	17.19	17.21	8,327,961	-0.51(-2.90%)
Feb 03, 2010	17.63	17.79	17.51	17.72	6,635,413	-0.05(-0.26%)
Feb 02, 2010	17.52	17.79	17.41	17.77	8,687,825	+0.38(+2.19%)
Feb 01, 2010	17.42	17.50	17.29	17.39	10,291,469	+0.04(+0.21%)
Jan 29, 2010	17.74	17.75	17.33	17.35	9,329,759	-0.37(-2.07%)
Jan 28, 2010	17.56	17.99	17.45	17.72	11,147,617	-0.32(-1.79%)
Jan 27, 2010	17.95	18.07	17.73	18.04	6,061,418	+0.03(+0.18%)
Jan 26, 2010	18.10	18.16	17.93	18.01	5,640,113	-0.11(-0.62%)
Jan 25, 2010	18.06	18.22	17.96	18.12	7,003,365	+0.26(+1.46%)
Jan 22, 2010	18.10	18.15	17.85	17.86	7,814,051	-0.31(-1.69%)
Jan 21, 2010	18.45	18.55	18.16	18.17	6,763,585	-0.31(-1.68%)
Jan 20, 2010	18.55	18.56	18.35	18.48	4,222,665	-0.20(-1.07%)
Jan 19, 2010	18.55	18.72	18.48	18.68	5,990,991	+0.15(+0.79%)
Jan 15, 2010	18.79	18.53	18.53	18.53	19,042,002	-0.24(-1.26%)
Jan 14, 2010	18.68	18.81	18.61	18.77	3,911,031	+0.08(+0.42%)
Jan 13, 2010	18.65	18.78	18.58	18.69	5,177,985	+0.05(+0.25%)
Jan 12, 2010	18.77	18.93	18.59	18.64	7,925,437	-0.26(-1.39%)
Jan 11, 2010	18.86	18.97	18.72	18.91	7,325,592	+0.21(+1.13%)
Jan 08, 2010	18.34	18.72	18.20	18.70	9,257,238	+0.26(+1.40%)
Jan 07, 2010	18.30	18.48	18.29	18.44	6,841,583	+0.15(+0.82%)
Jan 06, 2010	18.18	18.31	18.04	18.29	7,732,858	+0.03(+0.19%)
Jan 05, 2010	18.24	18.26	18.07	18.25	7,018,112	-0.02(-0.12%)
Jan 04, 2010	18.35	18.40	18.12	18.27	8,110,005	-0.01(-0.07%)
Dec 31, 2009	18.45	18.29	18.29	18.29	7,071,921	-0.14(-0.77%)
Dec 30, 2009	18.33	18.52	18.33	18.43	3,532,485	-0.00(-0.03%)
Dec 29, 2009	18.38	18.52	18.35	18.43	3,796,433	+0.00(+0.02%)
Dec 28, 2009	18.52	18.53	18.34	18.43	3,274,029	-0.07(-0.39%)
Dec 24, 2009	18.53	18.58	18.32	18.50	1,438,836	+0.07(+0.38%)
Dec 23, 2009	18.47	18.48	18.26	18.43	5,361,405	+0.04(+0.23%)
Dec 22, 2009	18.54	18.61	18.36	18.39	4,947,552	-0.10(-0.57%)
Dec 21, 2009	18.30	18.51	18.30	18.49	10,236,667	+0.22(+1.21%)
Dec 18, 2009	18.11	18.30	18.09	18.27	12,551,036	+0.17(+0.95%)
Dec 17, 2009	17.80	18.21	17.57	18.10	16,925,330	+0.40(+2.27%)
Dec 16, 2009	17.72	17.90	17.62	17.70	7,126,923	+0.01(+0.04%)
Dec 15, 2009	17.63	17.84	17.55	17.69	6,165,478	-0.03(-0.16%)
Dec 14, 2009	17.74	17.75	17.67	17.72	6,226,926	+0.20(+1.12%)
Dec 11, 2009	17.59	17.65	17.48	17.52	4,774,990	-0.01(-0.08%)
Dec 10, 2009	17.43	17.63	17.34	17.54	7,196,487	-0.03(-0.19%)
Dec 09, 2009	17.36	17.61	17.28	17.57	14,808,921	+0.23(+1.30%)
Dec 08, 2009	17.48	17.48	17.20	17.35	8,091,371	-0.26(-1.48%)
Dec 07, 2009	17.63	17.78	17.54	17.61	6,312,050	-0.00(-0.01%)
Dec 04, 2009	17.53	17.75	17.28	17.61	9,162,257	+0.23(+1.33%)
Dec 03, 2009	17.43	17.66	17.35	17.38	4,814,833	-0.09(-0.53%)
Dec 02, 2009	17.52	17.69	17.43	17.47	6,446,760	-0.01(-0.07%)
Dec 01, 2009	17.34	17.58	17.31	17.48	7,576,000	+0.24(+1.40%)
Nov 30, 2009	17.26	17.33	17.09	17.24	10,023,114	-0.06(-0.35%)
Nov 27, 2009	17.14	17.46	17.02	17.30	4,017,003	-0.20(-1.13%)
Nov 25, 2009	17.41	17.53	17.37	17.50	3,433,738	+0.04(+0.21%)
Nov 24, 2009	17.67	17.69	17.37	17.46	8,516,383	-0.17(-0.97%)
Nov 23, 2009	17.54	17.71	17.54	17.63	5,096,069	+0.21(+1.19%)
Nov 20, 2009	17.39	17.47	17.30	17.43	6,793,862	+0.00(+0.01%)
Nov 19, 2009	17.42	17.56	17.25	17.43	5,634,634	-0.15(-0.86%)
Nov 18, 2009	17.79	17.83	17.52	17.58	6,738,016	-0.26(-1.46%)
Nov 17, 2009	17.74	17.84	17.66	17.84	7,897,479	+0.07(+0.38%)
Nov 16, 2009	17.81	17.95	17.67	17.77	6,545,127	+0.12(+0.67%)
Nov 13, 2009	17.55	17.74	17.46	17.65	6,098,283	+0.08(+0.43%)
Nov 12, 2009	17.64	17.80	17.53	17.57	5,026,769	-0.04(-0.21%)
Nov 11, 2009	17.74	17.74	17.48	17.61	6,137,361	-0.06(-0.36%)
Nov 10, 2009	17.67	17.84	17.54	17.67	6,021,464	+0.03(+0.19%)
Nov 09, 2009	17.55	17.72	17.52	17.64	7,135,906	+0.14(+0.82%)
Nov 06, 2009	17.26	17.52	17.26	17.50	8,224,082	+0.11(+0.62%)
Nov 05, 2009	17.16	17.47	17.10	17.39	8,197,302	+0.37(+2.17%)
Nov 04, 2009	16.83	17.21	16.80	17.02	12,396,522	+0.25(+1.48%)
Nov 03, 2009	16.65	16.77	16.54	16.77	9,140,951	+0.10(+0.63%)
Nov 02, 2009	16.63	16.88	16.43	16.67	11,431,420	+0.08(+0.47%)
Oct 30, 2009	16.74	16.87	16.50	16.59	14,383,490	-0.23(-1.36%)
Oct 29, 2009	16.64	16.86	16.56	16.82	11,991,573	+0.33(+2.02%)
Oct 28, 2009	16.71	16.73	16.42	16.48	10,660,453	-0.25(-1.48%)
Oct 27, 2009	16.77	16.92	16.68	16.73	12,243,603	-0.05(-0.30%)
Oct 26, 2009	17.03	17.26	16.73	16.78	12,454,404	-0.24(-1.39%)
Oct 23, 2009	17.16	17.18	17.02	17.02	9,240,186	-0.27(-1.59%)
Oct 22, 2009	17.62	17.70	17.11	17.29	14,906,894	+0.14(+0.79%)
Oct 21, 2009	17.11	17.41	17.09	17.16	8,837,644	-0.01(-0.09%)
Oct 20, 2009	16.99	17.21	16.98	17.17	7,352,412	+0.16(+0.93%)
Oct 19, 2009	16.84	17.08	16.77	17.01	6,150,638	+0.18(+1.05%)
Oct 16, 2009	16.71	16.92	16.64	16.84	7,089,980	-0.13(-0.79%)
Oct 15, 2009	16.87	16.98	16.84	16.97	6,055,676	+0.04(+0.22%)
Oct 14, 2009	16.77	16.94	16.64	16.93	7,980,780	+0.37(+2.23%)
Oct 13, 2009	16.43	16.65	16.37	16.56	9,537,287	+0.07(+0.44%)
Oct 12, 2009	16.55	16.62	16.36	16.49	6,806,991	-0.00(-0.01%)
Oct 09, 2009	16.17	16.53	16.17	16.49	9,044,085	+0.31(+1.92%)
Oct 08, 2009	16.04	16.25	16.04	16.18	7,714,223	+0.30(+1.87%)
Oct 07, 2009	15.90	15.98	15.80	15.89	7,296,253	-0.04(-0.27%)
Oct 06, 2009	15.94	16.17	15.89	15.93	8,749,308	+0.12(+0.74%)
Oct 05, 2009	15.76	15.93	15.66	15.81	9,593,093	+0.07(+0.46%)
Oct 02, 2009	15.78	15.87	15.66	15.74	9,644,723	-0.13(-0.84%)
Oct 01, 2009	16.28	16.29	15.86	15.87	11,115,889	-0.49(-3.02%)
Sep 30, 2009	16.42	16.47	16.07	16.37	10,573,684	-0.01(-0.09%)
Sep 29, 2009	16.37	16.45	16.23	16.38	8,299,009	-0.01(-0.03%)
Sep 28, 2009	16.16	16.42	16.08	16.39	5,337,776	+0.31(+1.95%)
Sep 25, 2009	16.15	16.26	16.01	16.07	11,123,588	-0.14(-0.87%)
Sep 24, 2009	16.51	16.56	16.17	16.21	9,583,415	-0.26(-1.58%)
Sep 23, 2009	16.61	16.71	16.42	16.47	7,495,422	-0.14(-0.82%)
Sep 22, 2009	16.51	16.67	16.46	16.61	8,299,514	+0.16(+0.99%)
Sep 21, 2009	16.41	16.57	16.39	16.45	6,410,819	-0.12(-0.72%)
Sep 18, 2009	16.73	16.77	16.56	16.57	11,667,258	-0.11(-0.67%)
Sep 17, 2009	16.61	16.70	16.52	16.68	8,066,122	+0.23(+1.41%)
Sep 16, 2009	16.49	16.63	16.40	16.45	8,070,331	-0.07(-0.40%)
Sep 15, 2009	16.56	16.56	16.33	16.51	8,985,549	-0.00(-0.01%)
Sep 14, 2009	16.24	16.57	16.13	16.52	12,051,624	+0.12(+0.74%)
Sep 11, 2009	16.39	16.49	16.27	16.39	8,622,949	+0.01(+0.06%)
Sep 10, 2009	16.19	16.38	16.09	16.38	10,276,100	+0.20(+1.25%)
Sep 09, 2009	16.11	16.19	15.97	16.18	13,845,873	+0.17(+1.06%)
Sep 08, 2009	16.13	16.19	15.73	16.01	15,282,569	+0.03(+0.17%)
Sep 04, 2009	15.61	16.07	15.61	15.99	18,374,054	+0.39(+2.51%)
Sep 03, 2009	15.44	15.71	15.34	15.59	22,543,320	+0.49(+3.25%)
Sep 02, 2009	14.97	15.28	14.89	15.10	20,799,676	+0.42(+2.83%)