Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	19.58	19.70	19.33	19.35	9,405,894	-0.40(-2.03%)
Jul 30, 2008	19.82	19.89	19.48	19.75	8,715,478	+0.08(+0.42%)
Jul 29, 2008	19.67	19.84	19.51	19.67	8,195,013	+0.15(+0.78%)
Jul 28, 2008	19.57	19.79	19.48	19.51	9,051,013	-0.20(-1.00%)
Jul 25, 2008	19.35	19.75	19.32	19.71	9,024,560	+0.36(+1.88%)
Jul 24, 2008	19.67	19.72	19.31	19.35	8,329,365	-0.28(-1.42%)
Jul 23, 2008	19.80	19.95	19.45	19.63	12,547,693	-0.37(-1.85%)
Jul 22, 2008	19.75	20.16	19.64	20.00	14,677,736	+0.24(+1.22%)
Jul 21, 2008	20.05	20.05	19.61	19.75	13,084,678	-0.26(-1.27%)
Jul 18, 2008	19.66	20.27	19.47	20.01	15,554,935	+0.36(+1.82%)
Jul 17, 2008	19.04	19.90	19.04	19.65	25,308,960	+1.14(+6.15%)
Jul 16, 2008	18.02	18.58	17.78	18.51	18,954,678	+0.43(+2.39%)
Jul 15, 2008	18.13	18.25	17.71	18.08	17,082,904	-0.21(-1.13%)
Jul 14, 2008	18.49	18.72	18.13	18.29	7,660,453	+0.05(+0.28%)
Jul 11, 2008	18.26	18.49	18.05	18.24	12,967,413	-0.26(-1.43%)
Jul 10, 2008	18.30	18.54	18.25	18.50	9,416,609	+0.18(+0.97%)
Jul 09, 2008	18.57	18.69	18.32	18.32	11,659,199	-0.34(-1.81%)
Jul 08, 2008	18.46	18.66	18.25	18.66	10,076,246	+0.13(+0.71%)
Jul 07, 2008	18.62	18.80	18.40	18.53	8,586,243	+0.00(+0.00%)
Jul 04, 2008	18.41	18.69	18.28	18.53	7,318,065	+0.00(+0.00%)
Jul 03, 2008	18.41	18.69	18.28	18.53	7,318,065	+0.27(+1.48%)
Jul 02, 2008	18.71	18.86	18.24	18.26	11,333,939	-0.56(-2.97%)
Jul 01, 2008	18.50	18.87	18.40	18.82	9,091,975	+0.04(+0.22%)
Jun 30, 2008	18.67	18.88	18.37	18.78	9,665,377	+0.10(+0.56%)
Jun 27, 2008	18.77	19.01	18.37	18.67	14,008,886	+0.15(+0.83%)
Jun 26, 2008	19.14	19.14	18.46	18.52	12,837,227	-0.86(-4.44%)
Jun 25, 2008	19.36	19.47	19.23	19.38	9,834,637	+0.08(+0.39%)
Jun 24, 2008	19.45	19.50	19.21	19.31	5,338,692	-0.15(-0.76%)
Jun 23, 2008	19.45	19.57	19.37	19.45	5,206,650	+0.00(+0.00%)
Jun 20, 2008	19.86	19.86	19.37	19.45	11,896,116	-0.47(-2.34%)
Jun 19, 2008	19.46	20.01	19.39	19.92	10,141,834	+0.41(+2.09%)
Jun 18, 2008	19.58	19.74	19.46	19.51	5,268,882	-0.16(-0.80%)
Jun 17, 2008	19.76	19.86	19.51	19.67	9,106,420	-0.08(-0.39%)
Jun 16, 2008	19.68	19.85	19.64	19.75	4,687,276	-0.12(-0.61%)
Jun 13, 2008	19.66	19.96	19.62	19.87	8,151,696	+0.45(+2.33%)
Jun 12, 2008	19.36	19.61	19.27	19.42	8,293,515	+0.20(+1.02%)
Jun 11, 2008	19.39	19.75	19.20	19.22	9,221,153	-0.15(-0.79%)
Jun 10, 2008	19.34	19.51	19.12	19.37	6,947,583	+0.02(+0.13%)
Jun 09, 2008	19.25	19.39	19.09	19.35	7,119,756	+0.11(+0.58%)
Jun 06, 2008	19.86	19.99	19.24	19.24	13,732,871	-0.82(-4.07%)
Jun 05, 2008	19.44	20.07	19.40	20.05	13,795,194	+0.65(+3.33%)
Jun 04, 2008	19.19	19.46	19.18	19.41	9,294,355	+0.08(+0.41%)
Jun 03, 2008	18.90	19.43	18.90	19.33	14,278,455	+0.48(+2.54%)
Jun 02, 2008	18.90	19.00	18.69	18.85	8,461,523	-0.14(-0.75%)
May 30, 2008	18.70	19.11	18.59	18.99	9,158,740	+0.41(+2.22%)
May 29, 2008	18.63	18.70	18.41	18.58	9,186,101	-0.01(-0.07%)
May 28, 2008	18.42	18.69	18.42	18.59	6,675,882	+0.16(+0.87%)
May 27, 2008	18.46	18.55	18.26	18.43	7,205,769	+0.01(+0.04%)
May 26, 2008	18.64	18.64	18.22	18.42	0	+0.00(+0.00%)
May 23, 2008	18.64	18.64	18.22	18.42	7,284,134	-0.22(-1.16%)
May 22, 2008	18.66	18.79	18.48	18.64	10,706,295	-0.08(-0.42%)
May 21, 2008	19.08	19.15	18.66	18.72	6,752,595	-0.28(-1.47%)
May 20, 2008	18.97	19.11	18.72	19.00	8,864,654	-0.10(-0.52%)
May 19, 2008	19.34	19.46	19.07	19.10	9,879,790	-0.35(-1.82%)
May 16, 2008	19.52	19.66	19.29	19.45	7,382,821	+0.00(+0.00%)
May 15, 2008	19.17	19.47	19.01	19.45	7,348,366	+0.26(+1.34%)
May 14, 2008	19.06	19.38	19.03	19.19	4,437,470	+0.15(+0.78%)
May 13, 2008	19.10	19.33	18.95	19.05	6,035,633	-0.00(-0.01%)
May 12, 2008	18.85	19.09	18.63	19.05	4,171,129	+0.33(+1.74%)
May 09, 2008	18.57	18.82	18.50	18.72	2,493,683	-0.06(-0.34%)
May 08, 2008	18.49	18.86	18.37	18.79	6,978,324	+0.30(+1.62%)
May 07, 2008	18.80	18.80	18.46	18.49	6,060,644	-0.26(-1.41%)
May 06, 2008	18.64	18.78	18.49	18.75	4,109,053	+0.00(+0.01%)
May 05, 2008	19.02	19.02	18.53	18.75	9,973,743	-0.20(-1.05%)
May 02, 2008	19.37	19.43	18.79	18.95	8,899,672	-0.20(-1.03%)
May 01, 2008	18.96	19.23	18.95	19.15	8,249,741	+0.19(+1.01%)
Apr 30, 2008	19.12	19.30	18.90	18.95	12,109,553	+0.04(+0.19%)
Apr 29, 2008	18.97	19.14	18.85	18.92	4,504,630	-0.05(-0.24%)
Apr 28, 2008	18.95	19.06	18.80	18.96	5,429,871	+0.12(+0.64%)
Apr 25, 2008	18.80	18.92	18.63	18.84	6,173,718	+0.19(+1.04%)
Apr 24, 2008	18.50	18.79	18.21	18.65	8,078,856	+0.22(+1.21%)
Apr 23, 2008	18.41	18.55	18.15	18.42	7,652,797	+0.08(+0.44%)
Apr 22, 2008	18.30	18.46	18.14	18.34	7,671,811	+0.00(+0.01%)
Apr 21, 2008	18.16	18.41	18.13	18.34	7,727,317	+0.08(+0.44%)
Apr 18, 2008	18.28	18.45	18.05	18.26	13,488,915	+0.25(+1.36%)
Apr 17, 2008	17.95	18.20	17.74	18.02	34,660,236	-0.66(-3.54%)
Apr 16, 2008	18.22	18.68	18.22	18.68	7,434,585	+0.53(+2.92%)
Apr 15, 2008	18.04	18.23	17.92	18.15	12,735,073	+0.20(+1.14%)
Apr 14, 2008	18.34	18.34	17.87	17.94	11,152,755	-0.36(-1.99%)
Apr 11, 2008	18.55	18.64	18.25	18.31	12,642,832	-0.59(-3.12%)
Apr 10, 2008	18.82	18.98	18.74	18.90	7,166,428	-0.00(-0.01%)
Apr 09, 2008	19.10	19.13	18.79	18.90	6,316,534	-0.22(-1.17%)
Apr 08, 2008	18.95	19.15	18.81	19.12	5,498,208	+0.08(+0.41%)
Apr 07, 2008	19.36	19.36	18.92	19.05	6,118,250	-0.11(-0.56%)
Apr 04, 2008	19.00	19.21	18.86	19.15	7,402,790	+0.24(+1.27%)
Apr 03, 2008	19.01	19.01	18.73	18.91	8,208,568	-0.12(-0.63%)
Apr 02, 2008	19.29	19.29	18.96	19.03	7,942,466	-0.16(-0.84%)
Apr 01, 2008	18.64	19.19	18.64	19.19	7,062,867	+0.72(+3.91%)
Mar 31, 2008	18.32	18.56	18.18	18.47	7,190,649	+0.22(+1.21%)
Mar 28, 2008	18.63	18.63	18.17	18.25	9,728,528	-0.26(-1.43%)
Mar 27, 2008	18.84	18.84	18.48	18.51	7,628,852	-0.25(-1.31%)
Mar 26, 2008	18.92	18.95	18.51	18.76	8,297,479	-0.23(-1.19%)
Mar 25, 2008	18.78	19.06	18.59	18.98	7,756,696	+0.18(+0.98%)
Mar 24, 2008	18.67	18.97	18.50	18.80	8,316,625	+0.24(+1.31%)
Mar 21, 2008	18.33	18.56	18.14	18.56	10,763,497	+0.00(+0.00%)
Mar 20, 2008	18.33	18.56	18.14	18.56	10,763,497	+0.35(+1.92%)
Mar 19, 2008	18.46	19.31	18.21	18.21	8,770,708	-0.26(-1.38%)
Mar 18, 2008	17.92	18.46	17.79	18.46	10,529,095	+0.88(+5.02%)
Mar 17, 2008	17.17	17.80	16.46	17.58	11,262,021	-0.02(-0.10%)
Mar 14, 2008	17.86	17.86	17.35	17.60	14,492,418	-0.09(-0.52%)
Mar 13, 2008	17.23	17.72	17.00	17.69	12,000,632	+0.16(+0.90%)
Mar 12, 2008	17.54	17.78	17.48	17.53	8,358,839	+0.05(+0.28%)
Mar 11, 2008	17.41	17.58	17.12	17.48	11,991,885	+0.45(+2.62%)
Mar 10, 2008	17.46	17.49	16.97	17.04	11,639,103	-0.47(-2.69%)
Mar 07, 2008	17.57	17.79	17.40	17.51	11,630,314	-0.23(-1.31%)
Mar 06, 2008	17.95	18.07	17.73	17.74	9,684,922	-0.26(-1.42%)
Mar 05, 2008	17.87	18.30	17.78	18.00	14,657,656	-0.09(-0.51%)
Mar 04, 2008	17.91	18.16	17.77	18.09	11,806,040	+0.05(+0.27%)
Mar 03, 2008	17.97	18.04	17.79	18.04	14,207,775	+0.03(+0.15%)
Feb 29, 2008	17.94	18.08	17.87	18.01	11,653,831	-0.09(-0.48%)
Feb 28, 2008	18.14	18.22	17.91	18.10	10,156,307	-0.13(-0.73%)
Feb 27, 2008	18.53	18.60	18.09	18.23	11,743,779	-0.37(-2.01%)
Feb 26, 2008	18.22	18.67	18.20	18.61	8,521,010	+0.22(+1.22%)
Feb 25, 2008	18.16	18.42	18.12	18.38	6,618,602	+0.25(+1.39%)
Feb 22, 2008	18.18	18.33	17.81	18.13	9,499,296	-0.00(-0.03%)
Feb 21, 2008	18.41	18.44	18.08	18.14	5,746,470	-0.20(-1.11%)
Feb 20, 2008	18.06	18.38	18.01	18.34	5,125,721	+0.13(+0.73%)
Feb 19, 2008	18.49	18.52	18.15	18.21	5,125,128	-0.04(-0.20%)
Feb 18, 2008	18.16	18.27	18.04	18.24	0	+0.00(+0.00%)
Feb 15, 2008	18.16	18.27	18.04	18.24	6,724,081	+0.05(+0.27%)
Feb 14, 2008	18.46	18.46	18.18	18.20	5,661,227	-0.25(-1.37%)
Feb 13, 2008	18.04	18.52	17.98	18.45	10,188,407	+0.60(+3.39%)
Feb 12, 2008	18.00	18.07	17.63	17.84	9,795,831	-0.01(-0.07%)
Feb 11, 2008	17.80	17.98	17.66	17.86	9,113,994	+0.06(+0.31%)
Feb 08, 2008	17.73	17.94	17.64	17.80	5,870,029	-0.06(-0.34%)
Feb 07, 2008	18.05	18.18	17.64	17.86	15,553,741	+0.10(+0.55%)
Feb 06, 2008	18.11	18.11	17.72	17.76	11,731,224	-0.19(-1.06%)
Feb 05, 2008	18.04	18.21	17.74	17.95	9,975,085	-0.37(-2.04%)
Feb 04, 2008	18.40	18.41	18.21	18.33	8,062,345	-0.12(-0.63%)
Feb 01, 2008	18.12	18.50	18.09	18.44	11,312,085	+0.23(+1.28%)
Jan 31, 2008	17.72	18.23	17.67	18.21	11,695,312	+0.21(+1.15%)
Jan 30, 2008	18.05	18.39	17.93	18.00	9,067,824	-0.09(-0.50%)
Jan 29, 2008	18.18	18.21	17.90	18.09	11,010,166	-0.00(-0.01%)
Jan 28, 2008	18.28	18.28	17.94	18.10	11,012,784	-0.12(-0.64%)
Jan 25, 2008	18.43	19.41	17.58	18.21	16,488,590	-0.01(-0.04%)
Jan 24, 2008	18.81	18.81	18.08	18.22	16,654,314	-0.37(-2.01%)
Jan 23, 2008	18.10	18.75	17.52	18.59	22,750,500	+0.23(+1.23%)
Jan 22, 2008	17.81	19.68	17.05	18.37	14,694,671	-0.33(-1.77%)
Jan 21, 2008	18.89	19.89	18.41	18.70	0	+0.00(+0.00%)
Jan 18, 2008	18.89	19.89	18.41	18.70	8,991,061	-0.03(-0.17%)
Jan 17, 2008	19.43	19.79	18.71	18.73	12,679,189	-0.58(-3.02%)
Jan 16, 2008	19.27	19.63	19.23	19.31	10,350,203	-0.08(-0.41%)
Jan 15, 2008	19.19	19.53	19.14	19.39	17,117,720	-0.00(-0.01%)
Jan 14, 2008	19.48	19.63	19.14	19.40	10,793,691	+0.03(+0.16%)
Jan 11, 2008	19.92	20.11	19.24	19.36	9,878,876	-0.70(-3.48%)
Jan 10, 2008	19.53	20.19	19.47	20.06	10,454,822	+0.36(+1.81%)
Jan 09, 2008	19.72	19.92	19.22	19.70	10,139,347	+0.09(+0.46%)
Jan 08, 2008	20.16	20.16	19.59	19.61	14,921,396	-0.45(-2.24%)
Jan 07, 2008	20.75	20.75	19.85	20.06	14,331,861	-0.52(-2.54%)
Jan 04, 2008	20.97	21.03	20.59	20.59	8,386,402	-0.53(-2.50%)
Jan 03, 2008	21.04	21.22	20.94	21.11	5,908,966	+0.18(+0.86%)
Jan 02, 2008	21.21	21.43	20.77	20.93	5,863,442	-0.38(-1.79%)
Jan 01, 2008	21.38	21.48	21.27	21.31	0	+0.00(+0.00%)
Dec 31, 2007	21.38	21.48	21.27	21.31	3,182,486	-0.12(-0.58%)
Dec 28, 2007	21.47	21.59	21.20	21.44	3,697,887	+0.14(+0.66%)
Dec 27, 2007	21.45	21.55	21.27	21.30	2,904,952	-0.23(-1.05%)
Dec 26, 2007	21.57	21.57	21.31	21.52	3,722,018	-0.00(-0.02%)
Dec 24, 2007	21.24	21.58	21.24	21.53	1,051,542	+0.21(+0.97%)
Dec 21, 2007	21.38	21.48	21.02	21.32	9,282,348	+0.27(+1.28%)
Dec 20, 2007	20.93	21.05	20.78	21.05	5,298,228	+0.23(+1.12%)
Dec 19, 2007	20.94	21.09	20.64	20.82	6,599,254	-0.00(-0.01%)
Dec 18, 2007	20.78	20.89	20.53	20.82	5,367,001	+0.15(+0.73%)
Dec 17, 2007	20.77	20.88	20.67	20.67	5,687,671	-0.23(-1.09%)
Dec 14, 2007	20.87	21.13	20.79	20.90	5,914,145	-0.11(-0.54%)
Dec 13, 2007	20.68	21.04	20.53	21.01	5,951,563	+0.19(+0.91%)
Dec 12, 2007	21.44	21.48	20.55	20.82	9,818,875	-0.10(-0.48%)
Dec 11, 2007	21.46	21.60	20.89	20.92	8,240,812	-0.46(-2.14%)
Dec 10, 2007	21.17	21.46	21.10	21.38	4,252,930	+0.23(+1.07%)
Dec 07, 2007	21.28	21.67	20.99	21.15	6,962,661	-0.04(-0.19%)
Dec 06, 2007	20.91	21.24	20.84	21.20	5,558,621	+0.27(+1.31%)
Dec 05, 2007	21.18	21.44	20.79	20.92	9,647,677	-0.07(-0.34%)
Dec 04, 2007	20.85	21.23	20.85	20.99	5,577,186	+0.06(+0.28%)
Dec 03, 2007	21.16	21.26	20.89	20.93	6,018,426	-0.16(-0.75%)
Nov 30, 2007	21.18	21.21	20.99	21.09	7,894,415	+0.16(+0.74%)
Nov 29, 2007	21.23	21.23	20.87	20.94	6,240,211	-0.20(-0.93%)
Nov 28, 2007	20.67	21.15	20.67	21.13	10,689,372	+0.49(+2.38%)
Nov 27, 2007	20.01	20.83	20.00	20.64	14,039,813	+0.71(+3.55%)
Nov 26, 2007	19.75	20.42	19.75	19.93	11,437,612	+0.22(+1.12%)
Nov 23, 2007	19.72	19.87	19.50	19.71	4,310,190	+0.16(+0.81%)
Nov 21, 2007	19.99	20.22	19.49	19.56	11,054,738	-0.51(-2.54%)
Nov 20, 2007	20.01	20.32	19.87	20.07	9,715,392	+0.13(+0.66%)
Nov 19, 2007	19.95	20.13	19.83	19.93	8,758,022	-0.11(-0.53%)
Nov 16, 2007	20.15	20.44	19.82	20.04	11,333,429	+0.06(+0.32%)
Nov 15, 2007	19.98	20.22	19.87	19.98	9,090,843	-0.04(-0.22%)
Nov 14, 2007	20.36	20.39	19.98	20.02	6,586,370	-0.24(-1.16%)
Nov 13, 2007	19.80	20.27	19.64	20.26	7,261,876	+0.66(+3.38%)
Nov 12, 2007	19.54	19.85	19.44	19.59	7,331,839	+0.05(+0.24%)
Nov 09, 2007	19.89	19.89	19.55	19.55	5,481,076	-0.38(-1.91%)
Nov 08, 2007	20.26	20.26	19.68	19.93	9,882,243	-0.20(-0.98%)
Nov 07, 2007	20.71	20.71	20.13	20.13	7,708,200	-0.44(-2.14%)
Nov 06, 2007	20.13	20.60	20.01	20.57	8,200,085	+0.45(+2.23%)
Nov 05, 2007	19.98	20.17	19.68	20.12	9,733,945	+0.28(+1.42%)
Nov 02, 2007	19.91	19.98	19.67	19.84	21,416,962	-0.20(-0.99%)
Nov 01, 2007	20.46	20.59	20.02	20.03	8,048,443	-0.78(-3.73%)
Oct 31, 2007	20.72	20.83	20.36	20.81	5,958,944	+0.10(+0.48%)
Oct 30, 2007	20.48	20.89	20.41	20.71	6,276,320	+0.16(+0.79%)
Oct 29, 2007	20.18	20.57	20.15	20.55	6,499,019	+0.51(+2.55%)
Oct 26, 2007	20.26	20.27	19.99	20.04	4,202,051	-0.06(-0.30%)
Oct 25, 2007	20.17	20.36	19.94	20.10	7,233,390	-0.08(-0.37%)
Oct 24, 2007	20.21	20.22	19.86	20.18	6,347,946	-0.05(-0.24%)
Oct 23, 2007	20.10	20.22	19.94	20.22	4,342,422	+0.18(+0.88%)
Oct 22, 2007	19.64	20.11	19.57	20.05	6,023,572	+0.31(+1.58%)
Oct 19, 2007	20.06	20.06	19.72	19.74	6,556,649	-0.32(-1.60%)
Oct 18, 2007	19.70	20.15	19.62	20.06	5,600,110	+0.28(+1.43%)
Oct 17, 2007	19.74	19.81	19.64	19.77	5,641,155	+0.24(+1.21%)
Oct 16, 2007	19.92	20.05	19.46	19.54	8,870,495	-0.26(-1.34%)
Oct 15, 2007	19.93	20.19	19.69	19.80	7,962,204	-0.23(-1.15%)
Oct 12, 2007	19.88	20.03	19.61	20.03	4,089,261	+0.11(+0.56%)
Oct 11, 2007	20.03	20.26	19.81	19.92	5,370,294	-0.11(-0.55%)
Oct 10, 2007	20.09	20.16	19.85	20.03	4,397,170	-0.14(-0.69%)
Oct 09, 2007	20.14	20.22	19.95	20.17	5,327,981	+0.05(+0.23%)
Oct 08, 2007	20.16	20.37	20.07	20.12	3,043,688	+0.01(+0.07%)
Oct 05, 2007	20.10	20.30	20.04	20.11	4,495,141	+0.20(+1.01%)
Oct 04, 2007	19.99	20.10	19.87	19.91	4,386,879	-0.06(-0.30%)
Oct 03, 2007	20.04	20.24	19.96	19.97	4,776,705	-0.17(-0.86%)
Oct 02, 2007	20.08	20.23	20.00	20.14	5,323,779	-0.01(-0.05%)
Oct 01, 2007	20.07	20.38	20.01	20.15	5,437,804	+0.06(+0.29%)
Sep 28, 2007	20.04	20.16	19.97	20.09	4,601,757	+0.06(+0.28%)
Sep 27, 2007	19.81	20.10	19.69	20.04	7,079,024	-0.11(-0.57%)
Sep 26, 2007	20.42	20.49	20.08	20.15	5,771,646	-0.21(-1.04%)
Sep 25, 2007	19.92	20.37	19.89	20.36	5,393,869	+0.35(+1.74%)
Sep 24, 2007	20.10	20.23	19.95	20.01	5,528,365	-0.09(-0.44%)
Sep 21, 2007	20.33	20.37	20.02	20.10	9,204,749	+0.01(+0.06%)
Sep 20, 2007	20.26	20.34	20.03	20.09	4,859,034	-0.04(-0.19%)
Sep 19, 2007	20.02	20.34	19.98	20.13	5,361,238	+0.26(+1.32%)
Sep 18, 2007	19.17	19.87	19.19	19.87	7,438,800	+0.70(+3.65%)
Sep 17, 2007	19.09	19.40	19.07	19.17	3,349,127	-0.06(-0.29%)
Sep 14, 2007	19.02	19.31	18.83	19.22	4,549,890	+0.21(+1.09%)
Sep 13, 2007	19.05	19.13	18.80	19.02	4,069,091	+0.11(+0.57%)
Sep 12, 2007	18.99	19.23	18.88	18.91	4,266,679	-0.10(-0.54%)
Sep 11, 2007	18.58	19.06	18.58	19.01	5,097,375	+0.45(+2.41%)
Sep 10, 2007	18.57	18.80	18.22	18.56	4,245,286	-0.01(-0.05%)
Sep 07, 2007	18.72	18.80	18.52	18.57	5,208,107	-0.36(-1.91%)
Sep 06, 2007	18.72	19.02	18.66	18.94	4,004,051	+0.15(+0.79%)
Sep 05, 2007	18.95	18.99	18.71	18.79	3,972,354	-0.31(-1.62%)
Sep 04, 2007	18.96	19.23	18.87	19.10	5,040,157	+0.23(+1.22%)
Aug 31, 2007	18.86	19.01	18.71	18.87	4,267,091	+0.24(+1.29%)
Aug 30, 2007	18.52	18.90	18.31	18.63	6,510,134	+0.10(+0.56%)
Aug 29, 2007	18.08	18.52	18.04	18.52	6,170,117	+0.60(+3.33%)
Aug 28, 2007	18.39	18.44	17.91	17.92	6,331,892	-0.58(-3.15%)
Aug 27, 2007	18.59	18.65	18.40	18.51	3,842,489	-0.09(-0.51%)
Aug 24, 2007	18.46	18.65	18.34	18.60	5,716,898	+0.10(+0.56%)
Aug 23, 2007	18.76	18.83	18.29	18.50	4,589,819	-0.27(-1.42%)
Aug 22, 2007	18.62	18.85	18.47	18.76	5,674,498	+0.42(+2.29%)
Aug 21, 2007	18.57	18.55	18.23	18.34	4,731,836	-0.23(-1.23%)
Aug 20, 2007	18.73	18.85	18.38	18.57	6,143,771	-0.02(-0.12%)
Aug 17, 2007	18.17	18.67	17.93	18.59	11,097,895	+0.41(+2.23%)
Aug 16, 2007	18.11	18.28	17.71	18.19	10,866,140	+0.08(+0.46%)
Aug 15, 2007	18.49	18.65	18.03	18.11	7,909,308	-0.44(-2.40%)
Aug 14, 2007	18.93	19.06	18.55	18.55	8,305,309	-0.43(-2.27%)
Aug 13, 2007	19.36	19.44	18.81	18.98	10,319,478	-0.38(-1.97%)
Aug 10, 2007	19.58	19.66	18.99	19.36	13,816,797	-0.41(-2.05%)
Aug 09, 2007	19.86	20.00	19.43	19.77	13,215,798	-0.10(-0.49%)
Aug 08, 2007	19.15	20.13	19.15	19.86	13,875,250	+0.52(+2.70%)
Aug 07, 2007	19.10	19.50	18.81	19.34	10,142,381	+0.24(+1.25%)
Aug 06, 2007	18.55	19.10	18.50	19.10	7,869,049	+0.51(+2.74%)
Aug 03, 2007	18.78	18.87	18.54	18.59	8,809,279	-0.17(-0.88%)
Aug 02, 2007	18.49	18.79	18.49	18.76	7,556,942	+0.34(+1.87%)