Lonza Group Ag ADR (OP: LZAGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	7.890	7.890	7.780	7.830	7,192	+0.08(+1.03%)
Apr 29, 2010	7.750	7.820	7.700	7.750	6,586	+0.23(+3.06%)
Apr 28, 2010	7.540	7.640	7.450	7.520	7,967	-0.09(-1.18%)
Apr 27, 2010	7.780	7.810	7.610	7.610	9,649	-0.21(-2.69%)
Apr 26, 2010	7.870	7.900	7.820	7.820	10,785	+0.02(+0.26%)
Apr 23, 2010	7.660	7.880	7.650	7.800	2,441	+0.20(+2.63%)
Apr 22, 2010	7.590	7.650	7.500	7.600	6,937	-0.30(-3.80%)
Apr 21, 2010	7.860	7.900	7.750	7.900	5,842	+0.10(+1.28%)
Apr 20, 2010	7.910	7.910	7.800	7.800	5,218	+0.05(+0.65%)
Apr 19, 2010	7.780	7.800	7.740	7.750	40,822	-0.15(-1.90%)
Apr 16, 2010	7.970	8.010	7.900	7.900	14,832	+0.10(+1.28%)
Apr 15, 2010	7.780	7.820	7.740	7.800	10,610	-0.04(-0.51%)
Apr 14, 2010	7.810	7.890	7.800	7.840	9,926	-0.02(-0.25%)
Apr 13, 2010	7.800	7.860	7.750	7.860	1,272	+0.11(+1.42%)
Apr 12, 2010	7.780	7.820	7.740	7.750	10,814	+0.00(+0.00%)
Apr 09, 2010	7.740	7.980	7.670	7.750	9,686	+0.02(+0.26%)
Apr 08, 2010	7.630	7.730	7.620	7.730	20,897	-0.02(-0.26%)
Apr 07, 2010	7.800	7.800	7.730	7.750	1,796	-0.35(-4.32%)
Apr 06, 2010	7.990	8.100	7.990	8.100	8,271	-0.04(-0.49%)
Apr 05, 2010	8.000	8.250	8.000	8.140	6,181	-0.01(-0.12%)
Apr 01, 2010		8.150	8.150	8.150	0	+0.10(+1.24%)
Mar 31, 2010	8.100	8.180	8.030	8.050	127,180	+0.01(+0.12%)
Mar 30, 2010	8.090	8.090	7.950	8.040	3,739	-0.01(-0.12%)
Mar 29, 2010	8.060	8.070	8.000	8.050	5,530	+0.05(+0.63%)
Mar 26, 2010	7.960	8.090	7.850	8.000	7,319	+0.10(+1.27%)
Mar 25, 2010	8.030	8.030	7.900	7.900	9,724	-0.02(-0.25%)
Mar 24, 2010	7.970	8.050	7.920	7.920	18,103	-0.17(-2.10%)
Mar 23, 2010	8.030	8.090	8.030	8.090	4,997	-0.01(-0.12%)
Mar 22, 2010	8.050	8.100	8.020	8.100	12,083	+0.05(+0.62%)
Mar 19, 2010	8.040	8.150	8.000	8.050	31,762	-0.05(-0.62%)
Mar 18, 2010	8.040	8.100	7.980	8.100	16,233	-0.02(-0.25%)
Mar 17, 2010	8.120	8.140	8.070	8.120	3,747	+0.02(+0.25%)
Mar 16, 2010	8.050	8.120	8.050	8.100	30,182	+0.07(+0.87%)
Mar 15, 2010	8.050	8.050	7.980	8.030	13,362	-0.02(-0.25%)
Mar 12, 2010	7.990	8.060	7.970	8.050	9,764	+0.02(+0.25%)
Mar 11, 2010	7.950	8.050	7.940	8.030	7,049	+0.03(+0.37%)
Mar 10, 2010	7.970	8.010	7.940	8.000	6,448	+0.01(+0.13%)
Mar 09, 2010	7.950	7.990	7.920	7.990	118,590	-0.02(-0.25%)
Mar 08, 2010	7.980	8.030	7.970	8.010	2,786	+0.01(+0.12%)
Mar 05, 2010	7.950	8.030	7.930	8.000	51,645	+0.05(+0.63%)
Mar 04, 2010	8.050	8.050	7.900	7.950	6,881	-0.11(-1.36%)
Mar 03, 2010	7.950	8.080	7.950	8.060	3,940	+0.07(+0.88%)
Mar 02, 2010	7.890	8.020	7.880	7.990	6,067	+0.04(+0.50%)
Mar 01, 2010	7.890	8.030	7.860	7.950	8,972	+0.07(+0.89%)
Feb 26, 2010	7.720	7.890	7.720	7.880	6,291	+0.23(+3.01%)
Feb 25, 2010	7.570	7.650	7.500	7.650	6,247	+0.03(+0.39%)
Feb 24, 2010	7.560	7.620	7.520	7.620	5,977	+0.24(+3.25%)
Feb 23, 2010	7.360	7.390	7.330	7.380	5,288	+0.03(+0.41%)
Feb 22, 2010	7.380	7.400	7.300	7.350	7,121	-0.09(-1.21%)
Feb 19, 2010	7.410	7.440	7.340	7.440	7,653	+0.34(+4.79%)
Feb 18, 2010	7.080	7.170	7.050	7.100	13,994	-0.04(-0.56%)
Feb 17, 2010	7.160	7.190	7.100	7.140	29,981	-0.09(-1.24%)
Feb 16, 2010	7.100	7.230	7.050	7.230	17,631	+0.33(+4.78%)
Feb 12, 2010		6.900	6.900	6.900	0	-0.18(-2.54%)
Feb 11, 2010	7.080	7.100	6.990	7.080	16,483	-0.05(-0.70%)
Feb 10, 2010	7.070	7.140	6.990	7.130	16,796	+0.03(+0.42%)
Feb 09, 2010	7.150	7.200	7.060	7.100	9,119	+0.20(+2.90%)
Feb 08, 2010	6.940	7.020	6.850	6.900	5,314	-0.15(-2.13%)
Feb 05, 2010	7.080	7.110	6.990	7.050	10,962	-0.10(-1.40%)
Feb 04, 2010	7.260	7.260	7.150	7.150	8,905	-0.23(-3.12%)
Feb 03, 2010	7.330	7.430	7.310	7.380	107,880	+0.03(+0.41%)
Feb 02, 2010	7.280	7.370	7.240	7.350	23,080	+0.10(+1.38%)