Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	40.65	41.17	40.35	41.16	3,402,071	+0.28(+0.67%)
Oct 28, 2010	40.94	41.15	40.42	40.89	3,407,614	+0.17(+0.42%)
Oct 27, 2010	40.38	40.76	40.25	40.72	2,872,512	+0.03(+0.07%)
Oct 25, 2010	41.01	41.19	40.58	40.69	5,176,108	-0.30(-0.74%)
Oct 22, 2010	41.17	41.17	40.68	40.99	2,725,582	-0.18(-0.44%)
Oct 21, 2010	40.35	41.27	40.33	41.17	6,693,317	+1.69(+4.28%)
Oct 20, 2010	39.25	39.60	39.19	39.48	4,281,689	+0.36(+0.92%)
Oct 19, 2010	39.44	39.60	38.91	39.12	3,420,673	-0.72(-1.81%)
Oct 18, 2010	39.86	40.20	39.60	39.84	2,984,499	+0.05(+0.12%)
Oct 15, 2010	40.19	40.24	39.44	39.79	3,240,982	+0.08(+0.19%)
Oct 14, 2010	39.92	40.07	39.46	39.72	4,628,485	-0.18(-0.45%)
Oct 13, 2010	39.54	40.05	39.36	39.90	3,773,919	+0.64(+1.62%)
Oct 12, 2010	39.01	39.47	38.53	39.26	3,263,049	+0.06(+0.15%)
Oct 11, 2010	39.35	39.36	38.97	39.21	1,834,555	-0.09(-0.22%)
Oct 08, 2010	39.29	39.41	38.67	39.29	3,426,679	+0.64(+1.65%)
Oct 07, 2010	38.88	38.95	38.43	38.66	2,588,536	-0.15(-0.39%)
Oct 06, 2010	38.62	39.04	38.62	38.81	3,158,334	+0.09(+0.25%)
Oct 05, 2010	38.00	38.82	38.00	38.71	3,808,198	+1.01(+2.67%)
Oct 04, 2010	38.17	38.35	37.53	37.71	4,322,423	-0.65(-1.68%)
Oct 01, 2010	38.35	38.96	38.01	38.35	5,126,285	-0.20(-0.51%)
Sep 30, 2010	38.55	39.28	38.35	38.55	8,469	+0.03(+0.09%)
Sep 29, 2010	39.12	39.28	38.48	38.51	4,859,326	-0.84(-2.12%)
Sep 28, 2010	38.92	39.45	38.45	39.35	4,465,690	+0.62(+1.59%)
Sep 27, 2010	39.05	39.07	38.52	38.73	2,319,465	-0.41(-1.04%)
Sep 24, 2010	38.39	39.23	38.39	39.14	3,322,637	+1.06(+2.79%)
Sep 23, 2010	38.08	38.64	37.96	38.08	428	-0.50(-1.30%)
Sep 22, 2010	38.90	39.01	38.32	38.58	2,681,313	-0.36(-0.93%)
Sep 21, 2010	39.03	39.32	38.76	38.94	2,888,259	-0.09(-0.22%)
Sep 20, 2010	38.94	39.15	38.53	39.03	2,753,291	+0.33(+0.86%)
Sep 17, 2010	38.69	38.80	37.97	38.69	4,832,032	+0.69(+1.82%)
Sep 15, 2010	38.06	38.22	37.82	38.00	2,829,428	-0.13(-0.35%)
Sep 14, 2010	37.96	38.43	37.87	38.13	2,860,766	-0.01(-0.02%)
Sep 13, 2010	37.86	38.33	37.86	38.14	2,840,840	+0.58(+1.54%)
Sep 10, 2010	37.57	37.67	37.35	37.56	2,039,671	+0.09(+0.25%)
Sep 09, 2010	37.84	37.94	37.28	37.47	2,420,825	+0.07(+0.18%)
Sep 08, 2010	37.03	37.85	37.03	37.40	5,559,362	+0.27(+0.72%)
Sep 07, 2010	37.10	37.30	36.92	37.14	597	-0.09(-0.23%)
Sep 03, 2010	36.70	37.48	36.70	37.22	3,703,024	+0.73(+2.00%)
Sep 02, 2010	36.06	36.56	36.01	36.49	412	+0.44(+1.21%)
Sep 01, 2010	34.84	36.18	34.84	36.06	5,771,247	+1.58(+4.57%)
Aug 31, 2010	34.41	34.71	34.07	34.48	59,582	-0.09(-0.25%)
Aug 30, 2010	34.84	35.04	34.48	34.57	3,524,041	-0.29(-0.84%)
Aug 27, 2010	34.15	34.93	33.78	34.86	3,388,667	+0.46(+1.32%)
Aug 26, 2010	34.43	34.80	33.94	34.40	210	+0.22(+0.64%)
Aug 25, 2010	33.71	34.34	33.44	34.19	4,489,626	+0.28(+0.81%)
Aug 24, 2010	34.06	34.31	33.55	33.91	747	-0.58(-1.68%)
Aug 23, 2010	34.43	34.81	34.26	34.49	4,071,447	+0.02(+0.06%)
Aug 20, 2010	34.20	34.61	34.10	34.47	4,227,868	-0.03(-0.08%)
Aug 19, 2010	35.32	35.32	34.31	34.50	747	-0.94(-2.65%)
Aug 18, 2010	35.67	35.70	35.22	35.44	3,017,523	-0.24(-0.67%)
Aug 17, 2010	35.52	35.95	35.28	35.68	3,502,615	+0.38(+1.08%)
Aug 16, 2010	34.99	35.31	34.52	35.30	2,918,250	+0.17(+0.49%)
Aug 13, 2010	35.13	35.39	35.06	35.13	2,153,651	-0.18(-0.51%)
Aug 12, 2010	35.18	35.54	35.05	35.31	2,663,943	-0.32(-0.91%)
Aug 11, 2010	36.48	36.48	35.41	35.63	597	-1.30(-3.52%)
Aug 10, 2010	36.81	37.09	36.53	36.93	2,824,444	-0.26(-0.69%)
Aug 09, 2010	37.15	37.30	36.80	37.19	2,599,646	+0.16(+0.44%)
Aug 06, 2010	37.02	37.51	36.70	37.02	4,392,637	-0.65(-1.71%)
Aug 05, 2010	37.11	37.67	37.11	37.67	3,722,348	+0.29(+0.79%)
Aug 04, 2010	36.76	37.48	36.75	37.37	3,952,393	+0.70(+1.91%)
Aug 03, 2010	36.99	37.01	36.57	36.67	3,048,020	-0.34(-0.92%)
Aug 02, 2010	36.87	37.08	36.63	37.01	5,349,084	+0.57(+1.56%)
Jul 30, 2010	36.44	36.53	35.68	36.44	5,672,206	+0.12(+0.34%)
Jul 29, 2010	36.35	36.58	36.01	36.32	4,980,245	+0.25(+0.68%)
Jul 28, 2010	36.07	36.46	35.83	36.07	446	-0.28(-0.76%)
Jul 27, 2010	36.35	36.95	36.27	36.35	597	-0.28(-0.75%)
Jul 26, 2010	36.15	36.74	36.06	36.63	6,162,841	+0.51(+1.42%)
Jul 23, 2010	35.64	36.26	35.22	36.11	6,212,420	+0.57(+1.60%)
Jul 22, 2010	36.04	36.75	34.87	35.54	10,503,638	-0.32(-0.90%)
Jul 21, 2010	36.26	36.58	35.70	35.87	4,737,101	-0.30(-0.84%)
Jul 20, 2010	36.17	36.22	35.24	36.17	3,404,380	+0.41(+1.14%)
Jul 19, 2010	35.59	35.87	35.17	35.76	2,688,812	+0.27(+0.75%)
Jul 16, 2010	35.50	36.28	35.41	35.50	5,177,561	-0.63(-1.73%)
Jul 15, 2010	36.18	36.44	35.77	36.12	4,319,187	-0.02(-0.05%)
Jul 14, 2010	35.96	36.36	35.74	36.14	3,915,393	+0.00(+0.00%)
Jul 13, 2010	35.83	36.43	35.76	36.14	3,557,298	+0.54(+1.52%)
Jul 12, 2010	35.69	35.93	35.25	35.60	2,506,787	-0.20(-0.56%)
Jul 09, 2010	35.80	35.87	35.41	35.80	3,129,860	+0.17(+0.48%)
Jul 08, 2010	35.31	35.72	35.18	35.63	3,355,582	+0.32(+0.91%)
Jul 07, 2010	34.07	35.36	33.97	35.31	5,219,774	+1.24(+3.65%)
Jul 06, 2010	34.96	34.96	33.85	34.06	2,525	-0.33(-0.97%)
Jul 02, 2010	34.40	35.06	34.25	34.40	4,721,111	-0.42(-1.20%)
Jul 01, 2010	34.81	35.48	34.57	34.81	5,252,183	-0.41(-1.16%)
Jun 30, 2010	35.53	36.01	35.12	35.22	236	-0.44(-1.22%)
Jun 29, 2010	36.27	36.46	35.39	35.66	3,845,774	-1.44(-3.89%)
Jun 25, 2010	37.10	37.26	36.61	37.10	4,632,367	+0.31(+0.85%)
Jun 24, 2010	37.41	37.41	36.67	36.79	3,599,041	-0.76(-2.02%)
Jun 23, 2010	37.74	37.88	37.18	37.55	2,446,835	-0.06(-0.15%)
Jun 22, 2010	38.38	38.72	37.56	37.60	3,834,816	-0.83(-2.15%)
Jun 21, 2010	38.92	39.20	38.16	38.43	2,961,058	-0.18(-0.47%)
Jun 18, 2010	38.61	38.76	38.45	38.61	4,083,869	+0.14(+0.37%)
Jun 17, 2010	38.72	38.75	37.94	38.47	3,585,330	-0.15(-0.39%)
Jun 16, 2010	38.36	38.73	38.21	38.62	2,962,542	+0.04(+0.10%)
Jun 15, 2010	37.61	38.60	37.84	38.58	4,408,790	+0.97(+2.57%)
Jun 14, 2010	37.74	38.08	37.40	37.61	3,277,522	+0.31(+0.83%)
Jun 11, 2010	37.04	37.33	36.84	37.30	21,292,738	+0.02(+0.05%)
Jun 10, 2010	36.66	37.34	36.58	37.28	3,369,550	+1.16(+3.20%)
Jun 09, 2010	36.50	36.89	35.99	36.13	4,508,589	-0.23(-0.63%)
Jun 08, 2010	36.12	36.48	35.70	36.36	3,414,723	+0.26(+0.72%)
Jun 07, 2010	36.96	36.96	36.06	36.09	5,393,854	-0.79(-2.13%)
Jun 04, 2010	36.88	38.02	36.73	36.88	4,935,311	-1.72(-4.46%)
Jun 03, 2010	38.55	39.00	38.48	38.60	3,955,888	+0.09(+0.25%)
Jun 02, 2010	37.48	38.53	37.25	38.51	20,620	+1.15(+3.08%)
Jun 01, 2010	37.25	38.10	37.13	37.36	4,239,852	-0.28(-0.76%)
May 28, 2010	37.64	38.27	37.51	37.64	4,479,177	-0.53(-1.39%)
May 27, 2010	37.88	38.20	37.53	38.17	5,142,300	+0.85(+2.27%)
May 26, 2010	37.73	38.03	37.24	37.32	210	-0.08(-0.20%)
May 25, 2010	36.53	37.46	36.34	37.40	421	+0.07(+0.18%)
May 24, 2010	37.62	37.83	37.30	37.33	4,208,993	-0.55(-1.46%)
May 21, 2010	36.74	38.35	36.60	37.89	8,315,478	+0.64(+1.73%)
May 20, 2010	37.18	38.09	37.00	37.24	7,170,038	-1.04(-2.71%)
May 19, 2010	39.09	39.12	37.66	38.28	8,538,197	-1.05(-2.66%)
May 18, 2010	40.37	40.40	39.24	39.33	4,874,503	-0.69(-1.73%)
May 17, 2010	40.31	40.54	39.44	40.02	4,954,397	-0.30(-0.74%)
May 14, 2010	40.32	40.68	39.76	40.32	5,056,343	-0.53(-1.30%)
May 13, 2010	41.44	41.44	40.71	40.85	5,280,102	-0.60(-1.45%)
May 12, 2010	40.41	41.51	40.31	41.45	7,012,373	+1.52(+3.80%)
May 11, 2010	39.83	40.05	39.77	39.94	5,735,338	+0.03(+0.07%)
May 10, 2010	39.51	39.91	39.37	39.91	5,587,255	+2.06(+5.45%)
May 07, 2010	38.16	38.57	37.56	37.84	11,171,963	-0.19(-0.51%)
May 06, 2010	38.04	39.42	35.72	38.04	421	-0.99(-2.54%)
May 05, 2010	39.30	39.60	38.94	39.03	6,010,587	-0.39(-0.99%)
May 04, 2010	40.06	40.06	38.97	39.42	3,112	-1.11(-2.74%)
May 03, 2010	39.85	40.76	39.73	40.53	6,000,876	+0.56(+1.41%)
Apr 30, 2010	40.47	40.54	39.82	39.96	6,364,995	-0.35(-0.86%)
Apr 29, 2010	39.81	40.44	39.81	40.31	3,734,466	+0.71(+1.80%)
Apr 28, 2010	39.70	39.94	39.46	39.60	4,878,676	+0.12(+0.30%)
Apr 27, 2010	40.21	40.37	39.39	39.48	3,731,491	-0.83(-2.05%)
Apr 26, 2010	40.54	40.54	40.14	40.31	4,263,246	-0.19(-0.48%)
Apr 23, 2010	40.12	40.51	39.60	40.50	5,463,833	+0.48(+1.21%)
Apr 22, 2010	39.54	40.38	38.98	40.02	10,814,438	+1.38(+3.58%)
Apr 21, 2010	38.63	39.02	38.14	38.63	23,973	+0.31(+0.80%)
Apr 20, 2010	38.32	38.59	38.12	38.32	4,233,966	+0.43(+1.13%)
Apr 19, 2010	37.66	37.94	37.43	37.90	4,414,157	+0.04(+0.11%)
Apr 16, 2010	38.39	38.47	37.72	37.85	5,628,731	-0.59(-1.54%)
Apr 15, 2010	38.28	38.69	38.17	38.45	4,769,574	+0.09(+0.22%)
Apr 14, 2010	37.56	38.42	37.42	38.36	4,879,328	+0.79(+2.11%)
Apr 13, 2010	37.58	37.79	37.44	37.57	5,986,305	-0.54(-1.41%)
Apr 12, 2010	38.16	38.19	37.94	38.11	2,278,016	+0.02(+0.05%)
Apr 09, 2010	37.84	38.10	37.78	38.09	2,553,228	+0.22(+0.59%)
Apr 08, 2010	38.12	38.17	37.74	37.86	3,218,629	-0.26(-0.68%)
Apr 07, 2010	38.11	38.24	37.83	38.12	4,185,769	-0.08(-0.21%)
Apr 06, 2010	38.24	38.29	38.09	38.20	2,607,505	-0.13(-0.33%)
Apr 05, 2010	38.37	38.41	38.11	38.33	2,460,624	+0.10(+0.26%)
Apr 01, 2010	38.00	38.23	38.23	38.23	10,971,984	+0.34(+0.90%)
Mar 31, 2010	38.18	38.25	37.79	37.89	4,749,129	-0.46(-1.20%)
Mar 30, 2010	38.01	38.46	37.74	38.35	10,457,315	+1.66(+4.54%)
Mar 29, 2010	36.47	36.75	36.34	36.69	3,263,757	+0.36(+0.98%)
Mar 26, 2010	36.29	36.72	36.24	36.33	3,983,106	+0.07(+0.20%)
Mar 25, 2010	36.35	36.68	36.16	36.26	4,469,748	+0.05(+0.14%)
Mar 24, 2010	36.55	36.60	36.20	36.21	3,438,258	-0.55(-1.48%)
Mar 23, 2010	36.68	36.89	36.48	36.75	2,979,175	+0.04(+0.12%)
Mar 22, 2010	36.40	36.82	36.31	36.71	2,385,268	+0.23(+0.62%)
Mar 19, 2010	37.15	37.15	36.37	36.48	4,257,374	-0.48(-1.29%)
Mar 18, 2010	36.64	36.99	36.43	36.96	4,230,839	+0.27(+0.75%)
Mar 17, 2010	37.07	37.15	36.59	36.69	5,747,080	-0.27(-0.73%)
Mar 16, 2010	37.07	37.08	36.72	36.96	3,929,859	-0.02(-0.05%)
Mar 15, 2010	36.72	36.98	36.66	36.98	2,445,886	-0.05(-0.13%)
Mar 12, 2010	37.43	37.43	36.77	37.02	2,814,970	-0.08(-0.20%)
Mar 11, 2010	36.73	37.10	36.47	37.10	4,931,069	+0.17(+0.46%)
Mar 10, 2010	36.69	37.03	36.65	36.93	4,575,978	+0.18(+0.48%)
Mar 09, 2010	36.27	36.78	36.27	36.75	4,531,103	+0.45(+1.24%)
Mar 08, 2010	36.38	36.46	36.19	36.30	1,663,240	-0.17(-0.45%)
Mar 05, 2010	36.14	36.48	36.05	36.47	2,165,285	+0.50(+1.40%)
Mar 04, 2010	35.68	36.01	35.62	35.97	2,926,765	+0.28(+0.80%)
Mar 03, 2010	35.95	36.06	35.61	35.68	2,229,226	-0.11(-0.30%)
Mar 02, 2010	35.77	35.88	35.66	35.79	2,217,496	+0.08(+0.23%)
Mar 01, 2010	35.05	35.75	34.94	35.71	4,933,297	+0.65(+1.87%)
Feb 26, 2010	35.25	35.46	35.02	35.06	4,251,977	-0.27(-0.78%)
Feb 25, 2010	35.03	35.41	34.55	35.33	4,615,520	+0.01(+0.04%)
Feb 24, 2010	35.52	35.53	35.03	35.32	4,714,666	-0.06(-0.16%)
Feb 23, 2010	35.82	35.92	35.26	35.37	3,693,321	-0.53(-1.47%)
Feb 22, 2010	36.16	36.16	35.64	35.90	3,382,405	-0.09(-0.26%)
Feb 19, 2010	35.74	36.16	35.70	36.00	4,108,991	+0.22(+0.61%)
Feb 18, 2010	35.69	35.89	35.61	35.78	3,337,102	+0.12(+0.35%)
Feb 17, 2010	35.40	35.69	35.17	35.65	7,848,297	+0.82(+2.35%)
Feb 16, 2010	34.38	34.86	34.20	34.83	3,321,872	+0.74(+2.18%)
Feb 12, 2010	33.72	34.09	34.09	34.09	10,390,437	+0.01(+0.04%)
Feb 11, 2010	33.53	34.10	33.23	34.08	3,032,105	+0.44(+1.30%)
Feb 10, 2010	33.66	33.87	33.26	33.64	3,269,451	+0.04(+0.13%)
Feb 09, 2010	33.61	33.79	33.24	33.60	4,523,746	+0.35(+1.05%)
Feb 08, 2010	33.30	33.57	33.16	33.25	4,184,444	-0.41(-1.21%)
Feb 05, 2010	33.54	33.77	33.08	33.65	6,803,295	+0.11(+0.34%)
Feb 04, 2010	34.30	34.41	33.51	33.54	4,273,015	-1.00(-2.90%)
Feb 03, 2010	34.36	34.66	34.13	34.54	3,404,581	-0.09(-0.26%)
Feb 02, 2010	34.14	34.67	33.93	34.63	4,457,659	+0.74(+2.19%)
Feb 01, 2010	33.95	34.10	33.69	33.89	5,280,477	+0.07(+0.21%)
Jan 29, 2010	34.57	34.60	33.78	33.82	4,787,030	-0.72(-2.07%)
Jan 28, 2010	34.23	35.06	34.01	34.53	5,719,760	-0.63(-1.79%)
Jan 27, 2010	34.98	35.21	34.55	35.16	3,110,069	+0.06(+0.18%)
Jan 26, 2010	35.28	35.40	34.95	35.10	2,893,900	-0.22(-0.62%)
Jan 25, 2010	35.20	35.51	35.00	35.32	3,593,375	+0.51(+1.46%)
Jan 22, 2010	35.28	35.37	34.80	34.81	4,009,332	-0.60(-1.69%)
Jan 21, 2010	35.95	36.15	35.39	35.41	3,470,345	-0.61(-1.68%)
Jan 20, 2010	36.15	36.18	35.76	36.01	2,166,618	-0.39(-1.07%)
Jan 19, 2010	36.16	36.49	36.02	36.40	3,073,933	+0.28(+0.79%)
Jan 15, 2010	36.61	36.12	36.12	36.12	9,770,311	-0.46(-1.26%)
Jan 14, 2010	36.41	36.65	36.27	36.58	2,006,721	+0.15(+0.42%)
Jan 13, 2010	36.34	36.59	36.21	36.43	2,656,786	+0.09(+0.25%)
Jan 12, 2010	36.59	36.90	36.23	36.34	4,066,483	-0.51(-1.39%)
Jan 11, 2010	36.76	36.98	36.49	36.85	3,758,707	+0.41(+1.13%)
Jan 08, 2010	35.74	36.48	35.46	36.44	4,749,820	+0.50(+1.40%)
Jan 07, 2010	35.66	36.01	35.64	35.93	3,510,366	+0.29(+0.82%)
Jan 06, 2010	35.44	35.68	35.16	35.64	3,967,672	+0.07(+0.19%)
Jan 05, 2010	35.55	35.60	35.21	35.57	3,600,941	-0.04(-0.12%)
Jan 04, 2010	35.77	35.87	35.31	35.62	4,161,184	-0.02(-0.07%)
Dec 31, 2009	35.96	35.64	35.64	35.64	3,628,550	-0.27(-0.77%)
Dec 30, 2009	35.72	36.10	35.72	35.91	1,812,492	-0.01(-0.03%)
Dec 29, 2009	35.83	36.09	35.77	35.92	1,947,922	+0.02(+0.05%)
Dec 28, 2009	36.08	36.09	35.73	35.91	1,680,468	-0.14(-0.39%)
Dec 24, 2009	36.10	36.20	35.69	36.05	738,514	+0.14(+0.38%)
Dec 23, 2009	35.99	36.00	35.58	35.91	2,751,860	+0.08(+0.22%)
Dec 22, 2009	36.12	36.27	35.77	35.83	2,539,440	-0.20(-0.57%)
Dec 21, 2009	35.65	36.06	35.65	36.03	5,254,196	+0.43(+1.21%)
Dec 18, 2009	35.29	35.65	35.24	35.60	6,442,097	+0.34(+0.95%)
Dec 17, 2009	34.69	35.47	34.24	35.27	8,687,301	+0.78(+2.27%)
Dec 16, 2009	34.52	34.87	34.32	34.48	3,658,051	+0.01(+0.04%)
Dec 15, 2009	34.36	34.75	34.20	34.47	3,164,568	-0.06(-0.16%)
Dec 14, 2009	34.56	34.59	34.42	34.53	3,196,108	+0.38(+1.12%)
Dec 11, 2009	34.26	34.39	34.05	34.14	2,450,869	-0.03(-0.08%)
Dec 10, 2009	33.96	34.35	33.78	34.17	3,693,756	-0.07(-0.19%)
Dec 09, 2009	33.83	34.30	33.66	34.24	7,601,007	+0.44(+1.30%)
Dec 08, 2009	34.05	34.05	33.52	33.80	4,153,076	-0.51(-1.48%)
Dec 07, 2009	34.36	34.64	34.17	34.30	3,239,799	-0.00(-0.01%)
Dec 04, 2009	34.15	34.58	33.66	34.31	4,702,731	+0.45(+1.33%)
Dec 03, 2009	33.97	34.41	33.81	33.86	2,471,319	-0.18(-0.53%)
Dec 02, 2009	34.13	34.46	33.96	34.04	3,308,942	-0.02(-0.07%)
Dec 01, 2009	33.79	34.24	33.73	34.06	3,888,550	+0.47(+1.40%)
Nov 30, 2009	33.62	33.77	33.29	33.59	5,144,585	-0.12(-0.35%)
Nov 27, 2009	33.39	34.01	33.17	33.71	2,061,816	-0.38(-1.13%)
Nov 25, 2009	33.92	34.16	33.84	34.10	1,762,442	+0.07(+0.21%)
Nov 24, 2009	34.43	34.47	33.84	34.02	4,371,222	-0.33(-0.97%)
Nov 23, 2009	34.17	34.50	34.17	34.36	2,615,670	+0.40(+1.19%)
Nov 20, 2009	33.89	34.03	33.71	33.95	3,487,100	+0.00(+0.01%)
Nov 19, 2009	33.94	34.20	33.62	33.95	2,892,100	-0.29(-0.86%)
Nov 18, 2009	34.65	34.74	34.13	34.24	3,458,436	-0.51(-1.46%)
Nov 17, 2009	34.56	34.75	34.40	34.75	4,053,556	+0.13(+0.38%)
Nov 16, 2009	34.69	34.96	34.43	34.62	3,359,431	+0.23(+0.68%)
Nov 13, 2009	34.19	34.56	34.02	34.38	3,130,079	+0.15(+0.43%)
Nov 12, 2009	34.37	34.68	34.16	34.24	2,580,100	-0.07(-0.21%)
Nov 11, 2009	34.56	34.56	34.06	34.31	3,150,136	-0.12(-0.36%)
Nov 10, 2009	34.42	34.75	34.17	34.43	3,090,650	+0.07(+0.19%)
Nov 09, 2009	34.19	34.53	34.13	34.37	3,662,662	+0.28(+0.82%)
Nov 06, 2009	33.63	34.13	33.63	34.09	4,221,193	+0.21(+0.62%)
Nov 05, 2009	33.44	34.04	33.32	33.88	4,207,447	+0.72(+2.17%)
Nov 04, 2009	32.80	33.54	32.72	33.16	6,362,790	+0.48(+1.48%)
Nov 03, 2009	32.43	32.68	32.22	32.67	4,691,796	+0.20(+0.63%)