Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.31	10.41	10.25	10.25	4,369	+0.01(+0.10%)
May 28, 2009	10.19	10.36	10.19	10.24	2,844	+0.06(+0.59%)
May 27, 2009	10.24	10.28	10.12	10.18	2,411	+0.03(+0.30%)
May 26, 2009	10.09	10.30	10.06	10.15	2,638	+0.07(+0.69%)
May 22, 2009	9.800	10.11	9.800	10.08	5,130	+0.13(+1.31%)
May 21, 2009	9.950	10.04	9.800	9.950	4,545	+0.05(+0.51%)
May 20, 2009	10.05	10.20	9.900	9.900	6,685	+0.00(+0.00%)
May 19, 2009	9.890	9.990	9.890	9.900	6,891	+0.10(+1.02%)
May 18, 2009	9.840	9.900	9.800	9.800	1,549	+0.16(+1.66%)
May 15, 2009	9.750	9.930	9.620	9.640	3,200	-0.11(-1.13%)
May 14, 2009	9.530	9.750	9.470	9.750	5,746	+0.25(+2.63%)
May 13, 2009	9.460	9.550	9.430	9.500	4,099	-0.05(-0.52%)
May 12, 2009	9.540	9.650	9.500	9.550	38,193	+0.20(+2.14%)
May 11, 2009	9.170	9.350	9.150	9.350	11,047	+0.04(+0.43%)
May 08, 2009	9.020	9.310	9.020	9.310	5,241	+0.36(+4.02%)
May 07, 2009	8.990	8.990	8.850	8.950	1,903	+0.00(+0.00%)
May 06, 2009	8.970	9.000	8.900	8.950	9,341	-0.05(-0.56%)
May 05, 2009	9.250	9.250	9.000	9.000	24,726	-0.15(-1.64%)
May 04, 2009	9.300	9.370	9.150	9.150	6,523	+0.00(+0.00%)
May 01, 2009	9.150	9.200	9.150	9.150	1,800	+0.01(+0.11%)
Apr 30, 2009	9.210	9.300	9.130	9.140	4,298	+0.14(+1.56%)
Apr 29, 2009	9.100	9.210	9.000	9.000	4,839	-0.20(-2.17%)
Apr 28, 2009	9.260	9.310	9.150	9.200	5,543	+0.15(+1.66%)
Apr 27, 2009	9.180	9.250	9.050	9.050	4,267	-0.10(-1.09%)
Apr 24, 2009	9.190	9.260	9.100	9.150	5,524	+0.25(+2.81%)
Apr 23, 2009	8.950	9.010	8.890	8.900	5,348	+0.17(+1.95%)
Apr 22, 2009	8.720	8.900	8.690	8.730	5,105	+0.18(+2.11%)
Apr 21, 2009	8.550	8.720	8.550	8.550	2,806	-0.15(-1.72%)
Apr 20, 2009	8.600	8.700	8.470	8.700	6,412	-0.05(-0.57%)
Apr 17, 2009	8.690	8.840	8.600	8.750	7,245	+0.08(+0.92%)
Apr 16, 2009	8.670	8.700	8.600	8.670	1,770	-0.43(-4.73%)
Apr 15, 2009	9.190	9.200	9.050	9.100	2,415	-0.10(-1.09%)
Apr 14, 2009	9.180	9.250	9.050	9.200	2,708	-0.60(-6.12%)
Apr 13, 2009	9.700	9.800	8.850	9.800	2,905	+0.35(+3.70%)
Apr 09, 2009	9.480	9.480	9.240	9.450	5,937	+0.45(+5.00%)
Apr 08, 2009	9.020	9.100	9.000	9.000	7,162	+0.00(+0.00%)
Apr 07, 2009	9.330	9.330	9.000	9.000	10,238	-0.15(-1.64%)
Apr 06, 2009	9.250	9.340	9.100	9.150	2,438	-0.10(-1.08%)
Apr 03, 2009	9.240	9.647	9.100	9.250	15,181	-0.65(-6.57%)
Apr 02, 2009	9.800	9.950	9.800	9.900	4,389	+0.25(+2.59%)
Apr 01, 2009	9.510	9.800	9.510	9.650	43,437	-0.05(-0.52%)
Mar 31, 2009	9.650	9.830	9.650	9.700	12,754	+0.15(+1.57%)
Mar 30, 2009	9.740	9.800	9.550	9.550	15,821	-0.55(-5.45%)
Mar 26, 2009	10.05	10.15	9.900	10.10	12,337	-0.30(-2.88%)
Mar 25, 2009	10.40	10.65	10.25	10.40	11,745	+0.12(+1.17%)
Mar 24, 2009	10.28	10.50	10.28	10.28	8,319	+0.70(+7.31%)
Mar 23, 2009	10.48	10.66	9.580	9.580	8,285	-1.17(-10.88%)
Mar 20, 2009	10.52	10.75	9.580	10.75	46,638	+0.65(+6.44%)
Mar 19, 2009	10.03	10.10	9.700	10.10	33,917	+0.45(+4.66%)
Mar 18, 2009	9.600	9.800	9.530	9.650	23,228	+0.20(+2.12%)
Mar 17, 2009	9.450	9.570	9.400	9.450	9,052	-0.05(-0.53%)
Mar 16, 2009	9.470	9.550	9.410	9.500	1,749	+0.25(+2.70%)
Mar 13, 2009	9.370	9.500	9.250	9.250	4,860	-0.30(-3.14%)
Mar 12, 2009	9.690	9.700	9.530	9.550	8,936	-0.05(-0.52%)
Mar 11, 2009	9.400	9.700	9.400	9.600	79,707	+0.03(+0.31%)
Mar 10, 2009	9.550	9.650	9.320	9.570	48,941	+0.57(+6.33%)
Mar 09, 2009	9.030	9.200	8.950	9.000	16,816	-0.10(-1.10%)
Mar 06, 2009	9.240	9.290	9.050	9.100	155,661	+0.20(+2.25%)
Mar 05, 2009	9.050	9.200	8.900	8.900	170,324	-0.15(-1.66%)
Mar 04, 2009	9.120	9.150	9.050	9.050	217,661	+0.50(+5.85%)