Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	37.60	38.22	37.47	37.60	4,484,069	-0.53(-1.39%)
May 27, 2010	37.84	38.15	37.49	38.13	5,147,916	+0.85(+2.27%)
May 26, 2010	37.68	37.99	37.20	37.28	211	-0.08(-0.20%)
May 25, 2010	36.49	37.42	36.30	37.36	422	+0.07(+0.18%)
May 24, 2010	37.58	37.79	37.26	37.29	4,213,590	-0.55(-1.46%)
May 21, 2010	36.70	38.31	36.56	37.85	8,324,560	+0.64(+1.73%)
May 20, 2010	37.14	38.05	36.96	37.20	7,177,870	-1.04(-2.71%)
May 19, 2010	39.04	39.07	37.62	38.24	8,547,523	-1.05(-2.66%)
May 18, 2010	40.33	40.36	39.20	39.29	4,879,827	-0.69(-1.73%)
May 17, 2010	40.27	40.50	39.39	39.98	4,959,808	-0.30(-0.74%)
May 14, 2010	40.28	40.64	39.72	40.28	5,061,866	-0.53(-1.30%)
May 13, 2010	41.40	41.40	40.67	40.81	5,285,869	-0.60(-1.45%)
May 12, 2010	40.37	41.46	40.26	41.41	7,020,032	+1.52(+3.80%)
May 11, 2010	39.79	40.01	39.73	39.89	5,741,602	+0.03(+0.07%)
May 10, 2010	39.47	39.86	39.33	39.86	5,593,357	+2.06(+5.45%)
May 07, 2010	38.12	38.53	37.52	37.80	11,184,165	-0.19(-0.51%)
May 06, 2010	38.00	39.38	35.68	38.00	422	-0.99(-2.54%)
May 05, 2010	39.25	39.56	38.89	38.99	6,017,152	-0.39(-0.99%)
May 04, 2010	40.02	40.02	38.93	39.38	3,116	-1.11(-2.74%)
May 03, 2010	39.81	40.72	39.69	40.48	6,007,430	+0.56(+1.41%)
Apr 30, 2010	40.43	40.49	39.78	39.92	6,371,947	-0.35(-0.86%)
Apr 29, 2010	39.77	40.39	39.77	40.27	3,738,545	+0.71(+1.80%)
Apr 28, 2010	39.66	39.90	39.41	39.56	4,884,005	+0.12(+0.30%)
Apr 27, 2010	40.17	40.32	39.35	39.44	3,735,566	-0.82(-2.05%)
Apr 26, 2010	40.50	40.50	40.10	40.26	4,267,902	-0.19(-0.48%)
Apr 23, 2010	40.07	40.47	39.56	40.46	5,469,801	+0.48(+1.21%)
Apr 22, 2010	39.49	40.34	38.94	39.97	10,826,250	+1.38(+3.58%)
Apr 21, 2010	38.59	38.98	38.10	38.59	24,000	+0.31(+0.80%)
Apr 20, 2010	38.28	38.55	38.08	38.28	4,238,591	+0.43(+1.13%)
Apr 19, 2010	37.62	37.90	37.39	37.86	4,418,978	+0.04(+0.11%)
Apr 16, 2010	38.35	38.43	37.68	37.81	5,634,878	-0.59(-1.54%)
Apr 15, 2010	38.23	38.64	38.13	38.40	4,774,784	+0.09(+0.22%)
Apr 14, 2010	37.52	38.38	37.38	38.32	4,884,657	+0.79(+2.11%)
Apr 13, 2010	37.54	37.75	37.40	37.53	5,992,844	-0.54(-1.41%)
Apr 12, 2010	38.12	38.14	37.90	38.06	2,280,505	+0.02(+0.05%)
Apr 09, 2010	37.80	38.06	37.74	38.04	2,556,017	+0.22(+0.59%)
Apr 08, 2010	38.08	38.13	37.70	37.82	3,222,144	-0.26(-0.68%)
Apr 07, 2010	38.07	38.20	37.79	38.08	4,190,341	-0.08(-0.21%)
Apr 06, 2010	38.20	38.25	38.05	38.16	2,610,353	-0.13(-0.33%)
Apr 05, 2010	38.33	38.37	38.07	38.29	2,463,312	+0.10(+0.26%)
Apr 01, 2010	37.95	38.19	38.19	38.19	10,983,967	+0.34(+0.90%)
Mar 31, 2010	38.14	38.21	37.75	37.85	4,754,316	-0.46(-1.20%)
Mar 30, 2010	37.97	38.41	37.70	38.31	10,468,736	+1.66(+4.54%)
Mar 29, 2010	36.43	36.71	36.30	36.65	3,267,322	+0.36(+0.98%)
Mar 26, 2010	36.25	36.68	36.20	36.29	3,987,456	+0.07(+0.20%)
Mar 25, 2010	36.31	36.64	36.12	36.22	4,474,630	+0.05(+0.14%)
Mar 24, 2010	36.51	36.56	36.16	36.17	3,442,014	-0.54(-1.48%)
Mar 23, 2010	36.64	36.85	36.44	36.71	2,982,429	+0.04(+0.12%)
Mar 22, 2010	36.36	36.78	36.27	36.67	2,387,873	+0.23(+0.62%)
Mar 19, 2010	37.11	37.11	36.33	36.44	4,262,024	-0.48(-1.29%)
Mar 18, 2010	36.60	36.95	36.39	36.92	4,235,460	+0.27(+0.75%)
Mar 17, 2010	37.03	37.11	36.55	36.65	5,753,357	-0.27(-0.73%)
Mar 16, 2010	37.03	37.04	36.68	36.92	3,934,151	-0.02(-0.05%)
Mar 15, 2010	36.68	36.94	36.62	36.94	2,448,557	-0.05(-0.13%)
Mar 12, 2010	37.39	37.39	36.73	36.98	2,818,044	-0.08(-0.20%)
Mar 11, 2010	36.69	37.06	36.43	37.06	4,936,454	+0.17(+0.46%)
Mar 10, 2010	36.65	36.99	36.61	36.89	4,580,976	+0.18(+0.48%)
Mar 09, 2010	36.24	36.74	36.24	36.71	4,536,052	+0.45(+1.24%)
Mar 08, 2010	36.34	36.42	36.15	36.26	1,665,056	-0.17(-0.45%)
Mar 05, 2010	36.10	36.44	36.01	36.43	2,167,649	+0.50(+1.40%)
Mar 04, 2010	35.64	35.98	35.58	35.93	2,929,962	+0.28(+0.80%)
Mar 03, 2010	35.91	36.02	35.57	35.64	2,231,660	-0.11(-0.30%)
Mar 02, 2010	35.73	35.84	35.62	35.75	2,219,918	+0.08(+0.23%)
Mar 01, 2010	35.01	35.71	34.91	35.67	4,938,685	+0.65(+1.87%)
Feb 26, 2010	35.21	35.42	34.98	35.02	4,256,621	-0.27(-0.78%)
Feb 25, 2010	35.00	35.37	34.51	35.29	4,620,561	+0.01(+0.04%)
Feb 24, 2010	35.48	35.49	34.99	35.28	4,719,815	-0.06(-0.16%)
Feb 23, 2010	35.78	35.89	35.22	35.34	3,697,355	-0.53(-1.47%)
Feb 22, 2010	36.12	36.12	35.61	35.86	3,386,099	-0.09(-0.26%)
Feb 19, 2010	35.70	36.12	35.66	35.96	4,113,479	+0.22(+0.61%)
Feb 18, 2010	35.65	35.85	35.57	35.74	3,340,746	+0.12(+0.35%)
Feb 17, 2010	35.36	35.65	35.13	35.62	7,856,869	+0.82(+2.35%)
Feb 16, 2010	34.34	34.82	34.17	34.80	3,325,500	+0.74(+2.18%)
Feb 12, 2010	33.68	34.05	34.05	34.05	10,401,786	+0.01(+0.04%)
Feb 11, 2010	33.49	34.06	33.20	34.04	3,035,416	+0.44(+1.30%)
Feb 10, 2010	33.62	33.84	33.22	33.60	3,273,022	+0.04(+0.13%)
Feb 09, 2010	33.57	33.75	33.20	33.56	4,528,686	+0.35(+1.06%)
Feb 08, 2010	33.27	33.53	33.12	33.21	4,189,014	-0.41(-1.21%)
Feb 05, 2010	33.50	33.73	33.04	33.62	6,810,725	+0.11(+0.34%)
Feb 04, 2010	34.27	34.37	33.48	33.50	4,277,682	-1.00(-2.90%)
Feb 03, 2010	34.32	34.63	34.09	34.50	3,408,300	-0.09(-0.26%)
Feb 02, 2010	34.10	34.64	33.89	34.59	4,462,527	+0.74(+2.19%)
Feb 01, 2010	33.91	34.06	33.66	33.85	5,286,244	+0.07(+0.21%)
Jan 29, 2010	34.54	34.56	33.74	33.78	4,792,259	-0.71(-2.07%)
Jan 28, 2010	34.20	35.02	33.98	34.49	5,726,007	-0.63(-1.79%)
Jan 27, 2010	34.94	35.17	34.52	35.12	3,113,465	+0.06(+0.18%)
Jan 26, 2010	35.25	35.36	34.91	35.06	2,897,061	-0.22(-0.62%)
Jan 25, 2010	35.16	35.47	34.96	35.28	3,597,299	+0.51(+1.46%)
Jan 22, 2010	35.25	35.34	34.76	34.77	4,013,711	-0.60(-1.69%)
Jan 21, 2010	35.91	36.11	35.35	35.37	3,474,136	-0.61(-1.68%)
Jan 20, 2010	36.11	36.14	35.72	35.98	2,168,984	-0.39(-1.07%)
Jan 19, 2010	36.12	36.45	35.98	36.36	3,077,290	+0.28(+0.79%)
Jan 15, 2010	36.57	36.08	36.08	36.08	9,780,982	-0.46(-1.26%)
Jan 14, 2010	36.37	36.61	36.23	36.54	2,008,913	+0.15(+0.42%)
Jan 13, 2010	36.30	36.55	36.17	36.39	2,659,687	+0.09(+0.25%)
Jan 12, 2010	36.55	36.86	36.19	36.30	4,070,924	-0.51(-1.39%)
Jan 11, 2010	36.72	36.94	36.45	36.81	3,762,812	+0.41(+1.13%)
Jan 08, 2010	35.71	36.44	35.43	36.40	4,755,008	+0.50(+1.40%)
Jan 07, 2010	35.62	35.97	35.61	35.89	3,514,200	+0.29(+0.82%)
Jan 06, 2010	35.40	35.64	35.12	35.60	3,972,006	+0.07(+0.19%)
Jan 05, 2010	35.51	35.56	35.17	35.53	3,604,874	-0.04(-0.12%)
Jan 04, 2010	35.73	35.83	35.27	35.58	4,165,728	-0.02(-0.07%)
Dec 31, 2009	35.92	35.60	35.60	35.60	3,632,513	-0.27(-0.77%)
Dec 30, 2009	35.68	36.06	35.68	35.88	1,814,472	-0.01(-0.03%)
Dec 29, 2009	35.79	36.05	35.73	35.89	1,950,049	+0.02(+0.05%)
Dec 28, 2009	36.04	36.06	35.69	35.87	1,682,303	-0.14(-0.39%)
Dec 24, 2009	36.06	36.16	35.65	36.01	739,321	+0.14(+0.38%)
Dec 23, 2009	35.95	35.96	35.54	35.87	2,754,865	+0.08(+0.22%)
Dec 22, 2009	36.08	36.23	35.73	35.79	2,542,214	-0.20(-0.57%)
Dec 21, 2009	35.62	36.02	35.62	35.99	5,259,935	+0.43(+1.21%)
Dec 18, 2009	35.25	35.62	35.20	35.56	6,449,134	+0.34(+0.95%)
Dec 17, 2009	34.65	35.43	34.20	35.23	8,696,790	+0.78(+2.27%)
Dec 16, 2009	34.48	34.83	34.29	34.45	3,662,047	+0.01(+0.04%)
Dec 15, 2009	34.32	34.71	34.16	34.43	3,168,024	-0.06(-0.16%)
Dec 14, 2009	34.52	34.55	34.39	34.49	3,199,599	+0.38(+1.12%)
Dec 11, 2009	34.22	34.35	34.01	34.11	2,453,546	-0.03(-0.08%)
Dec 10, 2009	33.92	34.31	33.74	34.13	3,697,791	-0.07(-0.19%)
Dec 09, 2009	33.79	34.27	33.62	34.20	7,609,309	+0.44(+1.30%)
Dec 08, 2009	34.01	34.01	33.48	33.76	4,157,612	-0.51(-1.48%)
Dec 07, 2009	34.32	34.60	34.13	34.27	3,243,338	-0.00(-0.01%)
Dec 04, 2009	34.11	34.55	33.63	34.27	4,707,868	+0.45(+1.33%)
Dec 03, 2009	33.93	34.38	33.77	33.82	2,474,019	-0.18(-0.53%)
Dec 02, 2009	34.09	34.42	33.93	34.00	3,312,556	-0.02(-0.07%)
Dec 01, 2009	33.76	34.21	33.69	34.03	3,892,797	+0.47(+1.40%)
Nov 30, 2009	33.59	33.73	33.25	33.56	5,150,204	-0.12(-0.35%)
Nov 27, 2009	33.36	33.97	33.13	33.68	2,064,068	-0.38(-1.13%)
Nov 25, 2009	33.88	34.12	33.81	34.06	1,764,367	+0.07(+0.21%)
Nov 24, 2009	34.39	34.43	33.81	33.99	4,375,997	-0.33(-0.97%)
Nov 23, 2009	34.13	34.46	34.13	34.32	2,618,527	+0.40(+1.19%)
Nov 20, 2009	33.85	33.99	33.67	33.92	3,490,909	+0.00(+0.01%)
Nov 19, 2009	33.90	34.17	33.58	33.91	2,895,259	-0.29(-0.86%)
Nov 18, 2009	34.62	34.71	34.10	34.21	3,462,213	-0.51(-1.46%)
Nov 17, 2009	34.52	34.71	34.37	34.71	4,057,983	+0.13(+0.38%)
Nov 16, 2009	34.65	34.92	34.39	34.58	3,363,101	+0.23(+0.68%)
Nov 13, 2009	34.15	34.52	33.99	34.35	3,133,498	+0.15(+0.43%)
Nov 12, 2009	34.33	34.65	34.12	34.20	2,582,918	-0.07(-0.21%)
Nov 11, 2009	34.52	34.52	34.02	34.27	3,153,577	-0.12(-0.36%)
Nov 10, 2009	34.38	34.72	34.13	34.39	3,094,025	+0.07(+0.19%)
Nov 09, 2009	34.15	34.49	34.10	34.33	3,666,662	+0.28(+0.82%)
Nov 06, 2009	33.59	34.09	33.59	34.05	4,225,803	+0.21(+0.62%)
Nov 05, 2009	33.40	34.01	33.28	33.84	4,212,043	+0.72(+2.17%)
Nov 04, 2009	32.76	33.50	32.69	33.12	6,369,739	+0.48(+1.48%)
Nov 03, 2009	32.40	32.64	32.19	32.64	4,696,920	+0.20(+0.63%)
Nov 02, 2009	32.37	32.85	31.98	32.44	5,873,838	+0.15(+0.47%)
Oct 30, 2009	32.58	32.82	32.10	32.28	7,390,708	-0.44(-1.36%)
Oct 29, 2009	32.39	32.81	32.22	32.73	6,161,663	+0.65(+2.02%)
Oct 28, 2009	32.51	32.56	31.96	32.08	5,477,690	-0.48(-1.48%)
Oct 27, 2009	32.63	32.93	32.46	32.56	6,291,165	-0.10(-0.30%)
Oct 26, 2009	33.15	33.59	32.55	32.66	6,399,481	-0.46(-1.39%)
Oct 23, 2009	33.41	33.43	33.12	33.12	4,747,910	-0.53(-1.59%)
Oct 22, 2009	34.30	34.44	33.29	33.66	7,659,650	+0.27(+0.79%)
Oct 21, 2009	33.30	33.88	33.27	33.39	4,541,071	-0.03(-0.08%)
Oct 20, 2009	33.06	33.49	33.04	33.42	3,777,910	+0.31(+0.93%)
Oct 19, 2009	32.77	33.24	32.63	33.11	3,160,399	+0.35(+1.05%)
Oct 16, 2009	32.51	32.93	32.39	32.77	3,643,064	-0.26(-0.79%)
Oct 15, 2009	32.84	33.05	32.77	33.03	3,111,605	+0.07(+0.22%)
Oct 14, 2009	32.64	32.97	32.39	32.96	4,100,786	+0.72(+2.23%)
Oct 13, 2009	31.98	32.40	31.85	32.24	4,900,570	+0.14(+0.44%)
Oct 12, 2009	32.20	32.34	31.84	32.10	3,497,655	-0.00(-0.01%)
Oct 09, 2009	31.47	32.18	31.47	32.10	4,647,147	+0.61(+1.92%)
Oct 08, 2009	31.22	31.62	31.21	31.49	3,963,820	+0.58(+1.87%)
Oct 07, 2009	30.95	31.09	30.76	30.92	3,749,054	-0.09(-0.27%)
Oct 06, 2009	31.02	31.47	30.92	31.00	4,495,681	+0.23(+0.74%)
Oct 05, 2009	30.68	30.99	30.47	30.77	4,929,245	+0.14(+0.46%)
Oct 02, 2009	30.70	30.89	30.47	30.63	4,955,775	-0.26(-0.84%)
Oct 01, 2009	31.67	31.70	30.86	30.89	5,711,708	-0.96(-3.02%)
Sep 30, 2009	31.95	32.06	31.27	31.85	5,433,105	-0.03(-0.09%)
Sep 29, 2009	31.87	32.01	31.59	31.88	4,264,303	-0.01(-0.03%)
Sep 28, 2009	31.46	31.95	31.30	31.89	2,742,724	+0.61(+1.95%)
Sep 25, 2009	31.44	31.65	31.15	31.28	5,715,664	-0.27(-0.87%)
Sep 24, 2009	32.13	32.23	31.48	31.56	4,924,272	-0.51(-1.58%)
Sep 23, 2009	32.33	32.51	31.96	32.06	3,851,393	-0.27(-0.83%)
Sep 22, 2009	32.13	32.45	32.04	32.33	4,263,933	+0.32(+0.99%)
Sep 21, 2009	31.94	32.25	31.91	32.01	3,293,603	-0.23(-0.72%)
Sep 18, 2009	32.56	32.65	32.23	32.25	5,994,135	-0.22(-0.67%)
Sep 17, 2009	32.34	32.51	32.16	32.46	4,144,027	+0.45(+1.41%)
Sep 16, 2009	32.09	32.36	31.93	32.01	4,146,189	-0.13(-0.40%)
Sep 15, 2009	32.24	32.24	31.79	32.14	4,616,389	-0.00(-0.01%)
Sep 14, 2009	31.61	32.25	31.40	32.15	6,191,606	+0.24(+0.74%)
Sep 11, 2009	31.90	32.09	31.67	31.91	4,430,100	+0.02(+0.06%)
Sep 10, 2009	31.52	31.89	31.32	31.89	5,279,418	+0.39(+1.25%)
Sep 09, 2009	31.35	31.52	31.08	31.50	7,113,414	+0.33(+1.06%)
Sep 08, 2009	31.40	31.51	30.62	31.17	7,851,527	+0.05(+0.17%)
Sep 04, 2009	30.39	31.29	30.39	31.12	9,439,799	+0.76(+2.51%)
Sep 03, 2009	30.05	30.59	29.86	30.35	11,581,789	+0.96(+3.25%)
Sep 02, 2009	29.14	29.73	28.99	29.40	10,685,980	+0.81(+2.83%)
Sep 01, 2009	28.55	29.18	28.48	28.59	5,471,360	-0.14(-0.48%)
Aug 31, 2009	28.97	29.05	28.46	28.73	5,996,881	-0.42(-1.43%)
Aug 28, 2009	29.83	29.83	29.03	29.14	5,681,444	-0.41(-1.38%)
Aug 27, 2009	29.64	29.72	29.17	29.55	3,562,010	+0.03(+0.11%)
Aug 26, 2009	29.57	29.69	29.26	29.52	3,474,695	-0.20(-0.68%)
Aug 25, 2009	29.63	29.99	29.45	29.72	5,082,799	+0.24(+0.80%)
Aug 24, 2009	29.33	29.59	29.21	29.48	5,413,053	+0.19(+0.66%)
Aug 21, 2009	29.10	29.42	28.89	29.29	4,702,470	+0.54(+1.89%)
Aug 20, 2009	28.59	28.77	28.46	28.75	3,093,675	+0.16(+0.55%)
Aug 19, 2009	28.07	28.64	27.84	28.59	5,567,058	+0.27(+0.95%)
Aug 18, 2009	27.97	28.33	27.90	28.32	3,880,675	+0.50(+1.80%)
Aug 17, 2009	28.07	28.34	27.74	27.82	3,677,798	-0.62(-2.18%)
Aug 14, 2009	28.40	28.45	28.02	28.44	4,894,059	+0.01(+0.03%)
Aug 13, 2009	28.81	28.81	28.27	28.43	5,043,534	-0.25(-0.87%)
Aug 12, 2009	28.53	28.95	28.50	28.68	3,376,779	+0.15(+0.53%)
Aug 11, 2009	28.86	29.01	28.50	28.53	4,825,299	-0.50(-1.71%)
Aug 10, 2009	29.13	29.22	28.85	29.02	3,799,285	-0.17(-0.58%)
Aug 07, 2009	29.31	29.34	28.92	29.19	3,680,539	+0.22(+0.77%)
Aug 06, 2009	29.02	29.17	28.78	28.97	4,711,566	-0.00(-0.02%)
Aug 05, 2009	29.74	29.75	28.75	28.98	5,819,623	-0.60(-2.02%)
Aug 04, 2009	29.38	29.65	29.09	29.57	3,393,836	+0.19(+0.65%)
Aug 03, 2009	29.19	29.57	29.01	29.38	3,869,848	+0.41(+1.40%)
Jul 31, 2009	28.70	29.43	28.70	28.98	5,807,078	+0.05(+0.16%)
Jul 30, 2009	29.12	29.51	28.87	28.93	5,848,215	+0.17(+0.59%)
Jul 29, 2009	28.80	28.96	28.50	28.76	3,641,988	+0.06(+0.20%)
Jul 28, 2009	29.07	29.11	28.52	28.70	3,475,449	-0.50(-1.70%)
Jul 27, 2009	29.56	29.60	29.01	29.20	4,211,554	-0.42(-1.41%)
Jul 24, 2009	28.66	29.64	28.63	29.62	591	+0.95(+3.32%)
Jul 23, 2009	29.05	29.62	28.49	28.66	11,720,067	-1.66(-5.46%)
Jul 22, 2009	30.02	30.40	29.95	30.32	4,778,394	+0.13(+0.44%)
Jul 21, 2009	30.26	30.35	29.89	30.19	4,033,267	+0.24(+0.81%)
Jul 20, 2009	29.77	30.05	29.54	29.95	5,355,896	+0.94(+3.23%)
Jul 17, 2009	29.38	29.38	28.98	29.01	3,101,520	-0.44(-1.51%)
Jul 16, 2009	29.08	29.56	28.97	29.45	3,125,386	+0.45(+1.57%)
Jul 15, 2009	28.49	29.10	28.39	29.00	3,533,625	+0.77(+2.71%)
Jul 14, 2009	28.05	28.24	27.83	28.23	2,412,411	+0.23(+0.81%)
Jul 13, 2009	27.55	28.03	27.54	28.01	4,748,669	+0.37(+1.34%)
Jul 10, 2009	27.81	28.13	27.60	27.64	4,549,299	+0.15(+0.55%)
Jul 09, 2009	27.45	27.63	27.33	27.49	2,039,356	+0.16(+0.57%)
Jul 08, 2009	27.49	27.69	26.99	27.33	5,001,361	-0.30(-1.10%)
Jul 07, 2009	28.24	28.24	27.39	27.63	4,080,815	-0.51(-1.82%)
Jul 06, 2009	27.95	28.14	27.72	28.14	4,718,910	-0.07(-0.23%)
Jul 02, 2009	28.63	28.86	28.11	28.21	5,822,816	-0.73(-2.53%)
Jul 01, 2009	29.43	29.54	28.85	28.94	4,891,572	-0.27(-0.92%)
Jun 30, 2009	29.69	29.79	28.99	29.21	4,630,270	-0.49(-1.64%)
Jun 29, 2009	29.61	29.95	29.53	29.70	2,842,959	+0.00(+0.02%)
Jun 26, 2009	28.97	29.80	28.76	29.70	5,621,326	+0.49(+1.69%)
Jun 25, 2009	28.85	29.27	28.84	29.20	3,334,713	+0.69(+2.41%)
Jun 24, 2009	28.40	28.91	28.27	28.52	3,326,255	+0.36(+1.29%)
Jun 23, 2009	28.23	28.30	27.92	28.15	3,274,796	+0.01(+0.05%)
Jun 22, 2009	28.79	28.79	28.14	28.14	2,968,316	-0.82(-2.83%)
Jun 19, 2009	29.29	29.40	28.92	28.96	3,283,167	-0.09(-0.33%)
Jun 18, 2009	28.87	29.31	28.75	29.05	2,067,485	+0.15(+0.51%)
Jun 17, 2009	28.60	29.33	28.60	28.91	3,542,855	+0.22(+0.78%)
Jun 16, 2009	29.43	29.43	28.68	28.68	2,899,034	-0.58(-1.99%)
Jun 15, 2009	29.44	29.55	28.96	29.27	3,807,830	-0.44(-1.47%)
Jun 12, 2009	29.82	29.82	29.34	29.70	3,078,371	-0.22(-0.74%)
Jun 11, 2009	30.06	30.20	29.70	29.92	2,851,053	+0.03(+0.11%)
Jun 10, 2009	30.39	30.71	29.51	29.89	3,505,149	-0.39(-1.28%)
Jun 09, 2009	30.11	30.44	29.93	30.28	3,025,988	+0.15(+0.49%)
Jun 08, 2009	29.82	30.31	29.73	30.13	3,070,987	+0.01(+0.03%)
Jun 05, 2009	29.91	30.33	29.81	30.12	3,372,376	+0.34(+1.13%)
Jun 04, 2009	29.46	29.88	29.36	29.79	3,038,138	+0.37(+1.27%)
Jun 03, 2009	29.48	29.56	29.12	29.41	4,937,278	-0.29(-0.97%)
Jun 02, 2009	29.86	29.91	29.45	29.70	3,742,424	-0.22(-0.73%)