Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	15.63	15.73	15.56	15.63	4,539,187	-0.00(-0.03%)
Jun 29, 2006	15.21	15.65	15.21	15.63	6,845,623	+0.33(+2.18%)
Jun 28, 2006	15.36	15.36	15.14	15.30	3,791,232	-0.02(-0.11%)
Jun 27, 2006	15.42	15.61	15.31	15.31	4,998,169	-0.15(-0.94%)
Jun 26, 2006	15.45	15.51	15.35	15.46	3,473,032	-0.00(-0.03%)
Jun 23, 2006	15.27	15.57	15.21	15.46	4,272,854	+0.13(+0.87%)
Jun 22, 2006	15.45	15.45	15.24	15.33	6,186,994	-0.23(-1.45%)
Jun 21, 2006	15.35	15.61	15.34	15.56	5,227,866	+0.17(+1.07%)
Jun 20, 2006	15.52	15.59	15.34	15.39	5,025,749	-0.10(-0.66%)
Jun 19, 2006	15.53	15.59	15.35	15.49	6,580,525	-0.03(-0.19%)
Jun 16, 2006	15.30	15.60	15.30	15.52	6,474,321	+0.11(+0.71%)
Jun 15, 2006	14.89	15.47	14.88	15.41	5,874,145	+0.54(+3.63%)
Jun 14, 2006	14.96	15.14	14.73	14.87	9,231,917	-0.11(-0.71%)
Jun 13, 2006	15.11	15.22	14.93	14.98	6,305,959	-0.13(-0.85%)
Jun 12, 2006	15.64	15.64	15.10	15.11	5,293,729	-0.24(-1.57%)
Jun 09, 2006	15.31	15.54	15.31	15.35	5,557,592	+0.05(+0.30%)
Jun 08, 2006	15.14	15.37	14.94	15.30	8,742,474	+0.00(+0.02%)
Jun 07, 2006	15.74	15.88	15.30	15.30	6,055,680	-0.09(-0.55%)
Jun 06, 2006	15.38	15.47	15.24	15.39	5,661,737	+0.03(+0.21%)
Jun 05, 2006	15.63	15.73	15.35	15.36	5,316,369	-0.27(-1.73%)
Jun 02, 2006	15.80	15.88	15.54	15.63	4,525,603	-0.16(-0.99%)
Jun 01, 2006	15.50	15.78	15.50	15.78	4,474,559	+0.21(+1.33%)
May 31, 2006	15.27	15.73	15.16	15.57	8,610,336	+0.41(+2.72%)
May 30, 2006	15.59	15.59	15.16	15.16	5,192,053	-0.42(-2.71%)
May 26, 2006	15.50	15.62	15.42	15.58	3,320,312	+0.12(+0.79%)
May 25, 2006	15.31	15.49	15.25	15.46	5,169,412	+0.23(+1.53%)
May 24, 2006	15.07	15.30	14.99	15.23	6,932,068	+0.17(+1.10%)
May 23, 2006	15.28	15.42	15.06	15.06	6,009,164	-0.17(-1.13%)
May 22, 2006	15.24	15.39	15.03	15.24	6,532,774	-0.00(-0.02%)
May 19, 2006	15.26	15.27	14.94	15.24	8,647,384	+0.08(+0.50%)
May 18, 2006	15.53	15.54	15.13	15.16	6,242,977	-0.34(-2.18%)
May 17, 2006	15.67	15.79	15.32	15.50	5,521,779	-0.33(-2.07%)
May 16, 2006	15.98	16.01	15.76	15.83	5,201,109	-0.16(-0.97%)
May 15, 2006	16.18	16.22	15.80	15.98	4,243,627	-0.19(-1.19%)
May 12, 2006	16.57	16.57	16.14	16.18	4,474,559	-0.39(-2.36%)
May 11, 2006	16.61	16.61	16.46	16.57	6,866,616	-0.00(-0.03%)
May 10, 2006	16.41	16.63	16.41	16.57	5,008,872	+0.12(+0.75%)
May 09, 2006	16.44	16.47	16.37	16.45	5,063,620	+0.01(+0.06%)
May 08, 2006	16.17	16.49	16.17	16.44	6,444,271	+0.20(+1.21%)
May 05, 2006	15.98	16.37	15.95	16.24	8,150,943	+0.41(+2.59%)
May 04, 2006	15.67	15.89	15.63	15.83	5,057,034	+0.16(+1.04%)
May 03, 2006	15.72	15.77	15.57	15.67	3,899,082	-0.05(-0.31%)
May 02, 2006	15.47	15.76	15.43	15.72	6,497,373	+0.25(+1.59%)
May 01, 2006	15.63	15.71	15.47	15.47	4,804,285	-0.10(-0.66%)
Apr 28, 2006	15.71	15.71	15.54	15.57	5,238,157	-0.16(-0.99%)
Apr 27, 2006	15.66	15.85	15.63	15.73	6,725,423	-0.06(-0.39%)
Apr 26, 2006	15.68	15.91	15.66	15.79	8,001,928	+0.08(+0.53%)
Apr 25, 2006	15.80	15.85	15.64	15.71	4,795,641	-0.10(-0.66%)
Apr 24, 2006	15.79	15.91	15.73	15.81	7,265,910	-0.04(-0.25%)
Apr 21, 2006	16.17	16.17	15.78	15.85	7,443,328	-0.19(-1.18%)
Apr 20, 2006	16.43	16.43	15.97	16.04	7,601,399	-0.38(-2.34%)
Apr 19, 2006	16.37	16.51	16.23	16.42	7,042,800	+0.22(+1.35%)
Apr 18, 2006	16.04	16.28	16.04	16.21	6,375,526	+0.17(+1.03%)
Apr 17, 2006	16.34	16.34	15.93	16.04	4,376,588	-0.08(-0.48%)
Apr 13, 2006	16.02	16.24	15.83	16.12	4,089,673	+0.10(+0.61%)
Apr 12, 2006	15.88	16.36	15.97	16.02	8,794,752	+0.15(+0.92%)
Apr 11, 2006	16.00	16.02	15.74	15.88	4,493,083	-0.03(-0.18%)
Apr 10, 2006	15.94	16.01	15.79	15.90	2,928,428	+0.01(+0.06%)
Apr 07, 2006	16.10	16.12	15.86	15.89	2,851,862	-0.09(-0.56%)
Apr 06, 2006	16.03	16.09	15.94	15.98	5,469,089	+0.05(+0.34%)
Apr 05, 2006	15.67	16.02	15.67	15.93	8,654,382	+0.26(+1.66%)
Apr 04, 2006	15.29	15.71	15.25	15.67	8,546,943	+0.27(+1.75%)
Apr 03, 2006	15.44	15.68	15.35	15.40	6,664,911	-0.04(-0.24%)
Mar 31, 2006	15.45	15.59	15.44	15.44	4,394,289	-0.03(-0.19%)
Mar 30, 2006	15.50	15.63	15.39	15.47	3,276,678	-0.10(-0.64%)
Mar 29, 2006	15.51	15.61	15.45	15.57	3,074,561	+0.08(+0.52%)
Mar 28, 2006	15.61	15.64	15.43	15.49	3,657,448	-0.09(-0.59%)
Mar 27, 2006	15.68	15.74	15.46	15.58	3,311,667	-0.10(-0.62%)
Mar 24, 2006	15.55	15.70	15.50	15.68	3,014,873	+0.13(+0.84%)
Mar 23, 2006	15.57	15.65	15.43	15.54	3,906,080	-0.01(-0.06%)
Mar 22, 2006	15.38	15.61	15.35	15.55	3,256,507	+0.17(+1.07%)
Mar 21, 2006	15.53	15.69	15.37	15.39	4,335,424	-0.15(-0.95%)
Mar 20, 2006	15.62	15.65	15.47	15.54	3,568,533	-0.13(-0.85%)
Mar 17, 2006	15.59	15.89	15.58	15.67	7,575,054	+0.15(+0.95%)
Mar 16, 2006	15.30	15.65	15.30	15.52	5,133,188	+0.27(+1.75%)
Mar 15, 2006	15.17	15.31	15.14	15.26	5,612,752	+0.06(+0.37%)
Mar 14, 2006	14.91	15.24	14.86	15.20	4,212,754	+0.27(+1.81%)
Mar 13, 2006	14.95	14.97	14.81	14.93	2,822,636	+0.04(+0.26%)
Mar 10, 2006	14.87	14.91	14.75	14.89	5,282,614	+0.02(+0.13%)
Mar 09, 2006	14.84	15.05	14.82	14.87	4,740,069	+0.03(+0.23%)
Mar 08, 2006	14.82	14.88	14.69	14.84	4,582,821	-0.02(-0.11%)
Mar 07, 2006	14.67	14.90	14.63	14.86	3,973,589	+0.17(+1.17%)
Mar 06, 2006	14.78	14.87	14.65	14.68	3,230,162	-0.13(-0.87%)
Mar 03, 2006	14.67	14.95	14.64	14.81	3,491,967	+0.02(+0.13%)
Mar 02, 2006	14.73	14.95	14.68	14.79	5,538,656	-0.08(-0.51%)
Mar 01, 2006	14.70	14.89	14.66	14.87	4,026,691	+0.15(+1.02%)
Feb 28, 2006	14.99	14.92	14.63	14.72	5,893,492	-0.27(-1.80%)
Feb 27, 2006	14.95	15.07	14.88	14.99	3,114,490	+0.11(+0.75%)
Feb 24, 2006	14.93	14.93	14.77	14.87	3,671,032	-0.06(-0.37%)
Feb 23, 2006	14.90	15.15	14.81	14.93	6,582,583	+0.07(+0.49%)
Feb 22, 2006	14.73	14.92	14.70	14.86	7,162,176	+0.28(+1.95%)
Feb 21, 2006	14.58	14.64	14.53	14.57	4,641,274	+0.00(+0.02%)
Feb 17, 2006	14.67	14.67	14.36	14.57	6,389,934	+0.12(+0.84%)
Feb 16, 2006	14.09	14.48	14.08	14.45	10,455,320	+0.40(+2.82%)
Feb 15, 2006	13.98	14.09	13.79	14.05	3,637,277	+0.02(+0.16%)
Feb 14, 2006	13.79	14.07	13.69	14.03	5,054,976	+0.25(+1.82%)
Feb 13, 2006	13.73	13.80	13.68	13.78	3,004,582	+0.05(+0.39%)
Feb 10, 2006	13.67	13.75	13.58	13.73	3,290,262	+0.06(+0.46%)
Feb 09, 2006	13.65	13.81	13.59	13.66	3,936,542	+0.01(+0.11%)
Feb 08, 2006	13.48	13.68	13.40	13.65	5,818,162	+0.24(+1.76%)
Feb 07, 2006	13.58	13.59	13.41	13.41	4,872,618	-0.16(-1.18%)
Feb 06, 2006	13.46	13.61	13.42	13.57	3,283,264	+0.09(+0.70%)
Feb 03, 2006	13.58	13.65	13.46	13.48	4,452,330	-0.15(-1.12%)
Feb 02, 2006	13.81	13.81	13.55	13.63	3,978,941	-0.15(-1.11%)
Feb 01, 2006	13.67	13.80	13.62	13.79	4,436,276	+0.03(+0.19%)
Jan 31, 2006	13.70	13.84	13.62	13.76	4,943,009	-0.04(-0.26%)
Jan 30, 2006	13.55	13.95	13.53	13.80	7,612,925	+0.30(+2.23%)
Jan 27, 2006	13.53	13.60	13.38	13.49	4,759,828	+0.06(+0.45%)
Jan 26, 2006	13.19	13.57	13.32	13.43	7,251,091	+0.24(+1.84%)
Jan 25, 2006	13.26	13.34	13.17	13.19	6,737,361	-0.10(-0.73%)
Jan 24, 2006	13.21	13.35	13.19	13.29	7,162,999	+0.08(+0.64%)
Jan 23, 2006	13.22	13.25	13.13	13.20	5,243,508	+0.00(+0.00%)
Jan 20, 2006	13.49	13.49	13.20	13.20	8,411,101	-0.30(-2.25%)
Jan 19, 2006	13.50	13.60	13.44	13.51	4,792,347	+0.05(+0.40%)
Jan 18, 2006	13.34	13.53	13.26	13.45	4,008,991	+0.09(+0.69%)
Jan 17, 2006	13.28	13.41	13.24	13.36	5,027,807	-0.07(-0.52%)
Jan 13, 2006	13.28	13.59	13.24	13.43	9,480,961	+0.20(+1.51%)
Jan 12, 2006	13.41	13.43	13.22	13.23	6,468,969	-0.21(-1.57%)
Jan 11, 2006	13.61	13.62	13.40	13.44	7,917,953	-0.17(-1.25%)
Jan 10, 2006	13.76	13.76	13.58	13.61	6,628,687	-0.15(-1.08%)
Jan 09, 2006	13.82	13.84	13.68	13.76	4,740,069	-0.06(-0.44%)
Jan 06, 2006	13.80	13.88	13.78	13.82	5,426,689	+0.20(+1.50%)
Jan 05, 2006	13.73	13.81	13.53	13.62	6,683,847	-0.13(-0.95%)
Jan 04, 2006	13.69	13.82	13.64	13.75	5,513,546	+0.06(+0.43%)
Jan 03, 2006	13.63	13.73	13.33	13.69	5,238,157	+0.14(+1.04%)
Dec 30, 2005	13.60	13.70	13.54	13.55	2,562,477	-0.05(-0.34%)
Dec 29, 2005	13.48	13.70	13.48	13.60	3,332,661	+0.12(+0.92%)
Dec 28, 2005	13.49	13.51	13.39	13.47	2,049,982	+0.04(+0.29%)
Dec 27, 2005	13.54	13.64	13.43	13.43	2,945,717	-0.10(-0.74%)
Dec 23, 2005	13.50	13.60	13.49	13.53	1,713,669	+0.07(+0.52%)
Dec 22, 2005	13.49	13.55	13.40	13.46	3,911,431	-0.03(-0.22%)
Dec 21, 2005	13.54	13.57	13.46	13.49	4,427,632	+0.06(+0.43%)
Dec 20, 2005	13.52	13.60	13.39	13.43	4,385,644	-0.10(-0.75%)
Dec 19, 2005	13.60	13.65	13.49	13.54	5,693,846	-0.02(-0.13%)
Dec 16, 2005	13.94	13.91	13.49	13.55	14,865,252	-0.38(-2.75%)
Dec 15, 2005	14.02	14.09	13.82	13.94	13,305,125	-0.09(-0.61%)
Dec 14, 2005	13.99	14.10	13.91	14.02	3,844,745	+0.03(+0.21%)
Dec 13, 2005	14.02	14.07	13.92	13.99	4,157,182	-0.03(-0.19%)
Dec 12, 2005	14.07	14.10	13.92	14.02	6,310,487	-0.05(-0.38%)
Dec 09, 2005	14.08	14.11	13.99	14.07	3,118,607	+0.02(+0.17%)
Dec 08, 2005	14.08	14.08	13.93	14.05	6,671,086	-0.06(-0.41%)
Dec 07, 2005	14.08	14.19	14.02	14.11	9,204,749	+0.04(+0.31%)
Dec 06, 2005	13.89	14.13	13.89	14.06	10,060,555	+0.18(+1.31%)
Dec 05, 2005	13.80	13.91	13.80	13.88	7,051,856	+0.09(+0.62%)
Dec 02, 2005	13.75	13.82	13.65	13.80	5,406,519	+0.02(+0.12%)
Dec 01, 2005	13.64	13.85	13.61	13.78	6,364,824	+0.30(+2.20%)
Nov 30, 2005	13.44	13.57	13.40	13.48	8,360,057	+0.05(+0.34%)
Nov 29, 2005	13.39	13.49	13.39	13.44	4,617,399	+0.08(+0.60%)
Nov 28, 2005	13.60	13.60	13.33	13.36	4,170,355	-0.17(-1.28%)
Nov 25, 2005	13.29	13.59	13.27	13.53	1,213,935	+0.04(+0.31%)
Nov 23, 2005	13.54	13.58	13.46	13.49	2,841,571	-0.09(-0.66%)
Nov 22, 2005	13.55	13.60	13.41	13.58	4,527,661	+0.04(+0.32%)
Nov 21, 2005	13.43	13.54	13.38	13.53	3,128,075	+0.13(+0.94%)
Nov 18, 2005	13.57	13.58	13.39	13.41	4,907,607	-0.08(-0.56%)
Nov 17, 2005	13.25	13.48	13.25	13.48	4,959,063	+0.26(+2.00%)
Nov 16, 2005	13.21	13.29	13.19	13.22	5,460,856	-0.00(-0.04%)
Nov 15, 2005	13.21	13.28	13.13	13.22	4,251,449	+0.01(+0.09%)
Nov 14, 2005	13.22	13.30	13.17	13.21	3,795,348	-0.02(-0.13%)
Nov 11, 2005	13.05	13.25	13.01	13.23	4,345,715	+0.21(+1.60%)
Nov 10, 2005	12.85	13.02	12.77	13.02	6,210,869	+0.17(+1.32%)
Nov 09, 2005	12.96	12.97	12.83	12.85	8,303,662	-0.14(-1.10%)
Nov 08, 2005	12.93	13.01	12.85	12.99	3,837,747	+0.07(+0.51%)
Nov 07, 2005	12.93	12.98	12.86	12.93	4,685,732	+0.00(+0.00%)
Nov 04, 2005	12.88	12.97	12.85	12.93	4,724,426	+0.05(+0.38%)
Nov 03, 2005	12.91	13.08	12.85	12.88	7,802,693	-0.03(-0.26%)
Nov 02, 2005	12.80	12.93	12.76	12.91	5,868,382	+0.22(+1.76%)
Nov 01, 2005	12.65	12.78	12.56	12.69	7,047,739	+0.03(+0.25%)
Oct 31, 2005	12.42	12.72	12.42	12.66	7,880,905	+0.24(+1.96%)
Oct 28, 2005	12.30	12.45	12.21	12.41	10,862,435	+0.21(+1.71%)
Oct 27, 2005	12.30	12.34	12.13	12.20	7,514,543	-0.08(-0.69%)
Oct 26, 2005	12.28	12.41	12.26	12.29	6,955,943	+0.02(+0.14%)
Oct 25, 2005	12.34	12.42	12.24	12.27	7,577,936	-0.15(-1.17%)
Oct 24, 2005	12.17	12.45	12.17	12.42	10,601,865	+0.31(+2.55%)
Oct 21, 2005	12.01	12.15	12.01	12.11	12,598,745	+0.10(+0.85%)
Oct 20, 2005	12.58	12.59	11.90	12.01	24,098,404	-0.73(-5.74%)
Oct 19, 2005	12.54	12.78	12.46	12.74	6,559,531	+0.16(+1.24%)
Oct 18, 2005	12.56	12.65	12.49	12.58	3,380,000	-0.03(-0.27%)
Oct 17, 2005	12.63	12.67	12.53	12.62	3,719,606	+0.00(+0.00%)
Oct 14, 2005	12.52	12.65	12.49	12.62	4,677,911	+0.10(+0.78%)
Oct 13, 2005	12.54	12.60	12.43	12.52	7,355,648	-0.17(-1.32%)
Oct 12, 2005	12.72	12.77	12.59	12.69	4,585,291	-0.03(-0.21%)
Oct 11, 2005	12.89	12.92	12.71	12.71	6,904,076	-0.16(-1.25%)
Oct 10, 2005	12.92	12.97	12.80	12.88	4,154,712	-0.05(-0.36%)
Oct 07, 2005	12.88	12.97	12.88	12.92	4,366,709	+0.12(+0.97%)
Oct 06, 2005	12.81	12.92	12.67	12.80	5,193,288	+0.03(+0.25%)
Oct 05, 2005	12.87	12.96	12.77	12.77	6,841,095	-0.13(-1.00%)
Oct 04, 2005	13.07	13.18	12.89	12.89	4,957,005	-0.17(-1.34%)
Oct 03, 2005	13.08	13.16	13.05	13.07	3,018,578	-0.01(-0.06%)
Sep 30, 2005	13.03	13.08	12.92	13.08	3,784,234	+0.07(+0.54%)
Sep 29, 2005	12.88	13.01	12.78	13.01	4,826,925	+0.18(+1.38%)
Sep 28, 2005	12.88	12.90	12.66	12.83	6,681,377	-0.05(-0.38%)
Sep 27, 2005	12.80	12.93	12.71	12.88	6,241,331	+0.12(+0.95%)
Sep 26, 2005	12.96	13.08	12.63	12.76	5,362,061	-0.12(-0.91%)
Sep 23, 2005	12.87	12.89	12.61	12.87	5,250,918	+0.15(+1.16%)
Sep 22, 2005	12.66	12.78	12.56	12.72	5,718,133	+0.15(+1.16%)
Sep 21, 2005	12.64	12.69	12.55	12.58	7,541,711	-0.10(-0.77%)
Sep 20, 2005	12.73	12.81	12.64	12.68	6,376,350	-0.05(-0.42%)
Sep 19, 2005	12.71	12.73	12.61	12.73	7,030,450	+0.05(+0.38%)
Sep 16, 2005	12.86	12.92	12.57	12.68	24,224,366	-0.19(-1.47%)
Sep 15, 2005	13.13	13.19	12.85	12.87	7,304,605	-0.24(-1.80%)
Sep 14, 2005	13.40	13.41	13.03	13.11	6,961,706	-0.23(-1.73%)
Sep 13, 2005	13.50	13.51	13.33	13.34	4,461,798	-0.16(-1.17%)
Sep 12, 2005	13.34	13.54	13.34	13.49	6,515,897	+0.14(+1.02%)
Sep 09, 2005	13.15	13.38	13.14	13.36	3,964,945	+0.20(+1.55%)
Sep 08, 2005	13.00	13.19	13.00	13.15	7,568,879	-0.08(-0.62%)
Sep 07, 2005	13.22	13.30	13.20	13.24	3,414,578	-0.02(-0.13%)
Sep 06, 2005	13.16	13.30	13.15	13.25	4,760,239	+0.18(+1.39%)
Sep 02, 2005	13.09	13.16	13.04	13.07	3,440,923	+0.09(+0.67%)
Sep 01, 2005	13.08	13.13	12.98	12.98	4,623,985	-0.03(-0.21%)
Aug 31, 2005	12.70	13.01	12.65	13.01	5,380,585	+0.28(+2.18%)
Aug 30, 2005	12.84	12.85	12.62	12.73	4,400,052	-0.16(-1.22%)
Aug 29, 2005	12.78	12.93	12.76	12.89	4,828,160	+0.02(+0.19%)
Aug 26, 2005	12.93	12.97	12.84	12.87	4,825,691	-0.11(-0.82%)
Aug 25, 2005	13.02	13.06	12.91	12.97	3,246,216	-0.02(-0.17%)
Aug 24, 2005	13.11	13.21	12.97	13.00	3,752,537	-0.16(-1.20%)
Aug 23, 2005	13.07	13.18	13.01	13.15	5,927,659	+0.06(+0.43%)
Aug 22, 2005	13.24	13.24	13.06	13.10	4,324,309	-0.12(-0.90%)
Aug 19, 2005	13.32	13.32	13.19	13.22	3,766,533	-0.02(-0.18%)
Aug 18, 2005	13.34	13.34	13.22	13.24	3,016,108	-0.10(-0.76%)
Aug 17, 2005	13.31	13.42	13.25	13.34	3,637,689	-0.07(-0.49%)
Aug 16, 2005	13.54	13.58	13.41	13.41	4,055,095	-0.12(-0.90%)
Aug 15, 2005	13.59	13.62	13.46	13.53	2,667,858	-0.05(-0.39%)
Aug 12, 2005	13.63	13.65	13.52	13.58	2,567,829	-0.09(-0.69%)
Aug 11, 2005	13.56	13.68	13.51	13.68	2,963,829	+0.12(+0.86%)
Aug 10, 2005	13.48	13.68	13.46	13.56	5,375,646	+0.08(+0.63%)
Aug 09, 2005	13.66	13.70	13.45	13.48	4,796,464	-0.18(-1.30%)
Aug 08, 2005	13.70	13.70	13.60	13.65	4,613,694	+0.05(+0.34%)
Aug 05, 2005	13.69	13.80	13.57	13.61	3,696,965	-0.08(-0.60%)
Aug 04, 2005	13.68	13.79	13.66	13.69	2,962,594	-0.08(-0.55%)
Aug 03, 2005	13.69	13.85	13.60	13.77	6,579,290	-0.00(-0.02%)
Aug 02, 2005	13.45	13.80	13.43	13.77	7,399,694	+0.25(+1.81%)
Aug 01, 2005	13.60	13.62	13.43	13.52	5,344,772	+0.05(+0.40%)
Jul 29, 2005	13.71	13.71	13.46	13.47	4,414,459	-0.21(-1.56%)
Jul 28, 2005	13.59	13.70	13.53	13.68	6,211,692	+0.10(+0.77%)
Jul 27, 2005	13.51	13.59	13.38	13.58	6,465,265	+0.17(+1.29%)
Jul 26, 2005	13.40	13.58	13.30	13.41	7,905,192	+0.08(+0.62%)
Jul 25, 2005	13.34	13.51	13.29	13.32	5,585,172	+0.02(+0.15%)
Jul 22, 2005	13.36	13.42	13.25	13.31	6,711,427	-0.08(-0.60%)
Jul 21, 2005	12.89	13.39	12.86	13.39	12,931,353	+0.50(+3.86%)
Jul 20, 2005	12.67	12.89	12.58	12.89	4,262,151	+0.22(+1.71%)
Jul 19, 2005	12.69	12.74	12.59	12.67	6,365,647	+0.05(+0.39%)
Jul 18, 2005	12.76	12.80	12.62	12.62	4,710,842	-0.08(-0.61%)
Jul 15, 2005	12.63	12.71	12.51	12.70	5,339,833	+0.07(+0.52%)
Jul 14, 2005	12.78	12.83	12.58	12.63	7,428,097	-0.04(-0.31%)
Jul 13, 2005	12.69	12.73	12.63	12.67	4,919,545	+0.04(+0.33%)
Jul 12, 2005	12.90	12.94	12.52	12.63	9,129,007	-0.26(-2.00%)
Jul 11, 2005	12.90	12.96	12.83	12.89	5,746,948	+0.04(+0.32%)
Jul 08, 2005	12.57	12.88	12.55	12.85	4,629,337	+0.27(+2.18%)
Jul 07, 2005	12.49	12.61	12.40	12.57	7,344,946	-0.03(-0.27%)
Jul 06, 2005	12.68	12.72	12.59	12.61	7,591,520	-0.14(-1.09%)
Jul 05, 2005	12.83	12.90	12.74	12.75	7,549,532	-0.09(-0.68%)