Danaher Corp (NY: DHR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	40.56	41.08	39.84	39.84	5,201,486	-1.51(-3.65%)
Sep 29, 2011	41.43	41.71	40.50	41.35	4,693,255	+0.73(+1.80%)
Sep 28, 2011	41.86	42.23	40.56	40.62	4,459,433	-1.39(-3.31%)
Sep 27, 2011	42.01	42.87	41.80	42.01	4,131,833	+0.73(+1.77%)
Sep 26, 2011	41.02	41.31	39.82	41.28	4,503,044	+0.73(+1.80%)
Sep 23, 2011	40.27	41.11	40.19	40.55	5,109,936	-0.01(-0.02%)
Sep 22, 2011	41.16	41.21	39.87	40.56	7,537,781	-1.96(-4.60%)
Sep 21, 2011	43.78	44.12	42.48	42.51	4,029,773	-1.39(-3.16%)
Sep 20, 2011	43.54	44.41	43.46	43.90	4,529,875	+0.22(+0.50%)
Sep 19, 2011	42.97	43.92	42.44	43.68	3,782,400	+0.07(+0.15%)
Sep 16, 2011	44.51	44.54	43.33	43.62	9,766,305	-0.38(-0.86%)
Sep 15, 2011	43.67	44.19	43.24	43.99	5,277,372	+1.03(+2.39%)
Sep 14, 2011	42.19	43.61	41.52	42.97	6,050,230	+1.03(+2.47%)
Sep 13, 2011	41.50	42.31	41.23	41.93	6,204,594	+0.57(+1.38%)
Sep 12, 2011	39.63	41.40	39.34	41.37	7,382,159	+0.93(+2.30%)
Sep 09, 2011	40.81	41.52	40.18	40.43	6,771,330	-0.85(-2.07%)
Sep 08, 2011	41.63	42.09	41.11	41.29	4,760,794	-0.71(-1.70%)
Sep 07, 2011	41.44	42.01	41.18	42.00	4,414,665	+1.24(+3.05%)
Sep 06, 2011	39.85	40.85	39.27	40.76	4,872,243	-0.11(-0.28%)
Sep 02, 2011	41.31	41.60	40.65	40.87	3,607,178	-1.48(-3.50%)
Sep 01, 2011	43.30	43.64	42.12	42.35	5,287,117	-1.14(-2.62%)
Aug 31, 2011	43.13	43.81	43.04	43.49	6,799,186	+0.72(+1.69%)
Aug 30, 2011	41.87	42.98	41.45	42.77	5,572,200	+0.74(+1.76%)
Aug 29, 2011	41.31	42.04	41.24	42.03	3,240,692	+1.31(+3.22%)
Aug 26, 2011	39.62	40.96	38.83	40.72	4,693,237	+0.87(+2.19%)
Aug 25, 2011	41.23	41.31	39.73	39.85	4,714,708	-1.19(-2.89%)
Aug 24, 2011	39.66	41.13	39.32	41.03	6,344,763	+1.40(+3.52%)
Aug 23, 2011	38.37	39.66	37.87	39.64	5,474,813	+1.15(+2.98%)
Aug 22, 2011	39.65	39.76	38.36	38.49	4,086,718	-0.17(-0.44%)
Aug 19, 2011	38.50	39.65	38.46	38.66	5,224,996	-0.38(-0.97%)
Aug 18, 2011	40.17	40.30	38.72	39.04	6,474,664	-2.39(-5.77%)
Aug 17, 2011	42.31	42.47	41.08	41.43	3,049,458	-0.49(-1.18%)
Aug 16, 2011	41.92	42.43	41.55	41.93	4,796,151	-0.53(-1.25%)
Aug 15, 2011	42.28	42.91	41.93	42.46	3,650,295	+0.53(+1.27%)
Aug 12, 2011	41.53	42.25	41.12	41.93	5,039,261	+0.77(+1.87%)
Aug 11, 2011	39.54	41.70	39.30	41.16	8,084,304	+1.81(+4.61%)
Aug 10, 2011	40.08	40.90	38.97	39.34	11,196,797	-1.46(-3.58%)
Aug 09, 2011	40.73	40.96	38.24	40.80	9,852,105	+1.70(+4.35%)
Aug 08, 2011	40.73	41.36	38.97	39.11	13,108,087	-3.14(-7.44%)
Aug 05, 2011	42.42	42.87	41.18	42.25	9,816,782	+0.33(+0.79%)
Aug 04, 2011	43.82	43.82	41.91	41.92	7,904,773	-2.52(-5.66%)
Aug 03, 2011	44.38	44.63	43.17	44.43	6,081,989	+0.22(+0.49%)
Aug 02, 2011	45.50	45.57	42.70	44.21	8,545,805	-1.77(-3.84%)
Aug 01, 2011	47.08	47.32	45.47	45.98	4,760,310	-0.65(-1.38%)
Jul 29, 2011	45.90	46.98	45.38	46.62	6,074,417	+0.25(+0.53%)
Jul 28, 2011	46.75	47.13	46.28	46.38	5,404,985	-0.36(-0.77%)
Jul 27, 2011	47.54	47.54	46.57	46.74	6,054,319	-1.11(-2.32%)
Jul 26, 2011	48.74	48.84	47.70	47.85	5,618,370	-1.07(-2.19%)
Jul 25, 2011	48.56	49.26	48.44	48.92	3,343,161	-0.15(-0.31%)
Jul 22, 2011	49.80	49.84	48.76	49.07	3,967,887	-0.70(-1.41%)
Jul 21, 2011	49.17	49.90	48.57	49.78	8,516,579	-0.65(-1.28%)
Jul 20, 2011	50.68	50.83	50.00	50.42	3,592,828	+0.09(+0.19%)
Jul 19, 2011	50.01	50.56	49.89	50.33	2,660,406	+0.50(+1.01%)
Jul 18, 2011	49.70	49.99	49.41	49.82	3,759,023	-0.13(-0.27%)
Jul 15, 2011	49.83	50.06	49.09	49.96	4,978,282	+0.13(+0.27%)
Jul 14, 2011	50.78	51.08	49.71	49.82	4,079,339	-0.87(-1.72%)
Jul 13, 2011	50.82	51.33	50.55	50.70	2,607,720	+0.10(+0.21%)
Jul 12, 2011	50.58	51.14	50.35	50.59	3,002,658	-0.20(-0.39%)
Jul 11, 2011	51.10	51.50	50.65	50.79	2,447,382	-0.99(-1.91%)
Jul 08, 2011	51.50	51.85	51.26	51.78	2,577,565	-0.48(-0.93%)
Jul 07, 2011	52.46	52.84	52.19	52.26	3,525,840	+0.35(+0.68%)
Jul 06, 2011	51.59	52.10	51.32	51.91	3,188,287	+0.28(+0.55%)
Jul 05, 2011	51.57	51.83	51.15	51.63	3,074,409	-0.13(-0.26%)
Jul 01, 2011	50.28	52.45	50.24	51.76	4,701,345	+1.45(+2.89%)
Jun 30, 2011	49.75	50.81	49.70	50.31	4,074,845	+0.81(+1.63%)
Jun 29, 2011	49.63	49.88	49.16	49.50	3,274,911	+0.00(+0.00%)
Jun 28, 2011	48.69	49.51	48.54	49.50	4,393,745	+0.95(+1.96%)
Jun 27, 2011	48.53	48.85	48.18	48.55	3,893,996	-0.16(-0.33%)
Jun 24, 2011	49.54	49.56	48.48	48.71	5,446,949	-0.83(-1.67%)
Jun 23, 2011	49.25	49.59	48.69	49.54	5,160,771	-0.63(-1.25%)
Jun 22, 2011	50.28	50.75	50.03	50.17	4,194,671	-0.20(-0.40%)
Jun 21, 2011	49.72	50.42	49.29	50.37	5,462,962	+1.02(+2.08%)
Jun 20, 2011	49.25	49.48	49.17	49.34	4,622,956	+0.14(+0.29%)
Jun 17, 2011	49.34	49.68	49.02	49.20	5,774,180	+0.22(+0.45%)
Jun 16, 2011	49.02	49.33	48.50	48.98	5,332,913	-0.10(-0.21%)
Jun 15, 2011	49.15	49.51	48.71	49.08	14,333,212	-0.61(-1.22%)
Jun 14, 2011	48.37	49.95	48.24	49.69	6,954,110	+0.98(+2.01%)
Jun 13, 2011	48.91	49.11	48.59	48.71	2,833,428	-0.13(-0.27%)
Jun 10, 2011	49.51	49.58	48.76	48.85	4,288,110	-0.83(-1.66%)
Jun 09, 2011	49.19	49.77	49.04	49.67	2,780,842	+0.56(+1.14%)
Jun 08, 2011	49.07	49.43	48.76	49.11	2,518,700	-0.18(-0.37%)
Jun 07, 2011	49.18	49.66	49.11	49.29	2,904,522	+0.30(+0.62%)
Jun 06, 2011	49.06	49.37	48.85	48.99	2,242,016	-0.26(-0.52%)
Jun 03, 2011	49.35	49.66	49.14	49.25	3,581,036	-1.29(-2.55%)
May 24, 2011	51.06	51.35	50.40	50.54	2,697,218	-0.45(-0.88%)
May 23, 2011	51.26	51.32	50.72	50.98	2,298,141	-0.89(-1.72%)
May 20, 2011	52.38	52.38	51.64	51.87	2,411,734	-0.53(-1.01%)
May 19, 2011	52.36	52.89	52.09	52.41	3,740,624	+0.31(+0.60%)
May 18, 2011	50.92	52.13	50.77	52.09	3,953,335	+1.27(+2.50%)
May 17, 2011	51.07	51.13	50.34	50.82	4,351,338	-0.42(-0.82%)
May 16, 2011	50.97	51.54	50.86	51.24	3,639,329	+0.12(+0.24%)
May 13, 2011	51.61	51.95	51.06	51.12	2,769,165	-0.46(-0.88%)
May 12, 2011	51.22	51.64	50.61	51.57	3,391,003	+0.31(+0.61%)
May 11, 2011	52.09	52.37	51.09	51.26	3,367,788	-1.01(-1.92%)
May 10, 2011	52.01	52.33	51.76	52.26	2,498,506	+0.41(+0.79%)
May 09, 2011	51.42	52.01	51.23	51.86	1,636,539	+0.40(+0.77%)
May 06, 2011	51.87	52.13	50.94	51.46	3,560,345	+0.08(+0.15%)
May 05, 2011	51.93	52.17	51.13	51.38	3,665,538	-0.81(-1.55%)
May 04, 2011	52.47	52.75	51.71	52.19	4,416,292	-0.27(-0.51%)
May 03, 2011	52.34	52.48	51.73	52.45	2,729,636	+0.03(+0.05%)
May 02, 2011	52.43	52.52	52.33	52.42	2,653,381	+0.00(+0.00%)
Apr 29, 2011	52.99	53.23	52.36	52.42	3,564,412	-0.50(-0.95%)
Apr 28, 2011	52.26	53.09	52.10	52.93	5,212,312	+0.47(+0.90%)
Apr 27, 2011	51.70	52.80	51.41	52.45	6,620,077	+0.96(+1.86%)
Apr 26, 2011	49.92	51.74	49.90	51.49	4,333,254	+1.73(+3.47%)
Apr 25, 2011	50.35	50.35	49.67	49.77	3,066,462	-0.70(-1.39%)
Apr 21, 2011	51.89	52.07	49.89	50.47	4,928,789	-0.36(-0.71%)
Apr 20, 2011	50.96	50.96	50.41	50.83	4,136,488	+0.87(+1.75%)
Apr 19, 2011	49.33	50.03	49.23	49.96	2,607,092	+0.60(+1.21%)
Apr 18, 2011	49.47	49.73	48.58	49.36	3,552,922	-0.66(-1.33%)
Apr 15, 2011	49.44	50.21	49.36	50.02	3,242,018	+0.75(+1.52%)
Apr 14, 2011	49.16	49.46	48.70	49.27	1,919,301	-0.23(-0.46%)
Apr 13, 2011	48.94	49.74	48.94	49.50	3,270,504	+0.53(+1.09%)
Apr 12, 2011	48.86	49.06	48.61	48.97	2,764,620	-0.12(-0.25%)
Apr 11, 2011	48.86	49.09	48.78	49.09	2,870,998	+0.17(+0.35%)
Apr 08, 2011	49.58	49.67	48.68	48.92	1,888,020	-0.47(-0.96%)
Apr 07, 2011	49.40	49.64	48.95	49.40	1,929,027	-0.11(-0.23%)
Apr 06, 2011	49.74	49.81	49.00	49.51	2,283,063	-0.09(-0.19%)
Apr 05, 2011	49.45	49.93	49.27	49.61	2,218,379	-0.03(-0.06%)
Apr 04, 2011	49.89	50.01	49.45	49.63	2,951,615	-0.26(-0.51%)
Apr 01, 2011	49.61	50.31	49.42	49.89	2,693,100	+0.64(+1.29%)
Mar 31, 2011	49.17	49.52	48.96	49.26	2,513,927	-0.06(-0.12%)
Mar 30, 2011	49.42	49.58	49.16	49.31	2,037,938	+0.03(+0.06%)
Mar 29, 2011	48.74	49.28	48.31	49.28	2,372,691	+0.37(+0.76%)
Mar 28, 2011	49.29	49.70	48.87	48.91	1,785,286	-0.35(-0.71%)
Mar 25, 2011	48.89	49.35	48.65	49.26	2,726,337	+0.32(+0.66%)
Mar 24, 2011	49.02	49.12	48.26	48.94	2,542,692	+0.09(+0.19%)
Mar 23, 2011	48.52	49.13	48.29	48.85	3,103,081	+0.21(+0.43%)
Mar 22, 2011	48.76	48.94	48.46	48.64	2,611,191	-0.02(-0.04%)
Mar 21, 2011	48.70	48.75	48.32	48.66	2,718,466	+0.83(+1.75%)
Mar 18, 2011	47.83	48.26	47.60	47.82	4,491,226	+0.55(+1.16%)
Mar 17, 2011	47.49	47.89	47.08	47.27	4,141,251	+0.38(+0.81%)
Mar 16, 2011	47.84	48.32	46.45	46.89	6,361,094	-0.97(-2.02%)
Mar 15, 2011	47.49	48.14	47.41	47.86	4,369,546	-0.47(-0.98%)
Mar 14, 2011	48.33	48.44	47.92	48.33	3,047,144	-0.43(-0.88%)
Mar 11, 2011	47.84	48.93	47.69	48.76	3,415,916	+0.94(+1.96%)
Mar 10, 2011	48.44	48.48	47.69	47.82	3,310,578	-1.18(-2.40%)
Mar 09, 2011	48.68	49.32	48.23	49.00	3,040,495	+0.15(+0.31%)
Mar 08, 2011	47.83	49.00	47.62	48.85	3,141,056	+1.28(+2.69%)
Mar 07, 2011	48.38	48.47	47.30	47.57	2,405,241	-0.59(-1.22%)
Mar 04, 2011	48.47	48.50	47.75	48.15	2,870,750	-0.31(-0.65%)
Mar 03, 2011	48.10	48.72	48.10	48.47	3,545,831	+0.82(+1.71%)
Mar 02, 2011	46.76	47.85	46.76	47.65	4,003,307	+0.77(+1.64%)
Mar 01, 2011	48.09	48.22	46.88	46.88	4,258,910	-1.12(-2.33%)
Feb 28, 2011	47.79	48.16	47.59	48.00	4,813,121	+0.09(+0.18%)
Feb 25, 2011	47.54	47.99	47.36	47.92	2,379,505	+0.71(+1.51%)
Feb 24, 2011	46.74	47.39	46.71	47.21	4,040,362	+0.16(+0.34%)
Feb 23, 2011	47.77	48.01	46.56	47.04	4,097,486	-0.83(-1.74%)
Feb 22, 2011	48.61	48.79	47.77	47.88	3,216,118	-1.25(-2.55%)
Feb 18, 2011	48.58	49.17	48.46	49.13	3,028,125	+0.61(+1.25%)
Feb 17, 2011	48.36	48.73	48.22	48.52	3,652,631	-0.10(-0.21%)
Feb 16, 2011	48.86	49.20	48.56	48.63	2,499,359	-0.13(-0.27%)
Feb 15, 2011	48.51	48.88	48.41	48.76	3,342,455	+0.01(+0.02%)
Feb 14, 2011	48.88	48.99	48.38	48.75	2,679,680	-0.21(-0.43%)
Feb 11, 2011	48.11	49.53	48.11	48.96	7,671,071	+0.57(+1.18%)
Feb 10, 2011	47.12	48.41	47.11	48.39	4,751,125	+1.11(+2.35%)
Feb 09, 2011	47.19	47.46	46.80	47.28	2,626,129	+0.09(+0.20%)
Feb 08, 2011	47.04	47.77	46.92	47.19	5,116,413	+0.67(+1.45%)
Feb 07, 2011	47.47	47.71	46.42	46.51	10,079,550	+1.00(+2.19%)
Feb 04, 2011	45.18	45.73	45.07	45.52	2,960,528	+0.50(+1.12%)
Feb 03, 2011	45.15	45.15	44.66	45.01	3,059,857	-0.22(-0.48%)
Feb 02, 2011	45.01	45.40	44.78	45.23	2,636,289	+0.09(+0.19%)
Feb 01, 2011	44.06	45.28	43.88	45.15	4,968,604	+1.45(+3.32%)
Jan 31, 2011	43.72	43.93	43.29	43.70	4,775,667	+0.01(+0.02%)
Jan 28, 2011	44.20	44.45	43.31	43.69	4,791,879	-0.57(-1.29%)
Jan 27, 2011	45.17	45.17	43.95	44.26	5,381,022	-0.62(-1.37%)
Jan 26, 2011	44.89	45.30	44.52	44.87	3,597,531	+0.11(+0.25%)
Jan 25, 2011	44.88	44.93	44.22	44.76	2,214,120	-0.18(-0.40%)
Jan 24, 2011	44.03	44.94	43.89	44.94	2,930,229	+1.02(+2.31%)
Jan 21, 2011	44.53	44.68	43.86	43.92	3,259,502	+0.04(+0.09%)
Jan 20, 2011	44.32	44.52	43.66	43.89	3,907,461	-0.73(-1.64%)
Jan 19, 2011	44.86	45.02	44.42	44.62	2,347,230	-0.37(-0.82%)
Jan 18, 2011	44.92	45.06	44.73	44.99	2,266,305	+0.26(+0.57%)
Jan 14, 2011	44.44	44.82	44.16	44.73	2,748,180	+0.11(+0.26%)
Jan 13, 2011	44.70	44.87	44.37	44.62	1,918,691	-0.12(-0.26%)
Jan 12, 2011	44.66	44.98	44.55	44.73	2,639,963	+0.45(+1.02%)
Jan 11, 2011	44.21	44.46	44.01	44.28	3,481,911	+0.38(+0.86%)
Jan 10, 2011	44.12	44.35	43.71	43.90	3,219,607	-0.56(-1.26%)
Jan 07, 2011	44.63	45.00	44.17	44.46	2,213,535	-0.03(-0.06%)
Jan 06, 2011	44.49	44.70	44.26	44.49	3,714,307	+0.03(+0.06%)
Jan 05, 2011	44.42	44.84	44.30	44.46	3,450,364	-0.05(-0.11%)
Jan 04, 2011	44.97	44.98	43.96	44.51	3,159,454	-0.26(-0.57%)
Jan 03, 2011	45.07	45.50	44.76	44.77	2,953,422	+0.02(+0.04%)
Dec 31, 2010	44.72	44.75	44.43	44.75	1,145,637	+0.03(+0.06%)
Dec 30, 2010	44.73	44.91	44.64	44.72	934,260	-0.02(-0.04%)
Dec 29, 2010	44.88	45.04	44.74	44.74	1,721,210	-0.06(-0.13%)
Dec 28, 2010	44.90	44.93	44.43	44.80	1,098,052	+0.04(+0.08%)
Dec 27, 2010	44.56	44.86	44.37	44.76	1,220,932	+0.07(+0.15%)
Dec 23, 2010	44.76	44.87	44.57	44.69	1,597,020	+0.00(+0.00%)
Dec 22, 2010	44.98	45.13	44.59	44.69	1,918,209	-0.23(-0.51%)
Dec 21, 2010	44.09	45.00	44.09	44.92	3,130,413	+0.56(+1.26%)
Dec 20, 2010	44.33	44.54	44.00	44.36	2,164,927	-0.02(-0.04%)
Dec 17, 2010	44.33	44.55	43.89	44.38	3,608,558	+0.01(+0.02%)
Dec 16, 2010	42.84	44.43	42.84	44.37	4,489,025	+0.83(+1.92%)
Dec 15, 2010	43.41	44.01	43.35	43.53	5,966,723	+0.17(+0.39%)
Dec 14, 2010	43.43	43.53	43.18	43.36	3,986,529	-0.06(-0.13%)
Dec 13, 2010	43.93	44.45	43.37	43.42	5,686,767	-0.08(-0.17%)
Dec 10, 2010	43.27	43.62	43.15	43.50	1,891,438	+0.34(+0.79%)
Dec 09, 2010	43.34	43.38	43.01	43.16	1,406,915	+0.04(+0.09%)
Dec 08, 2010	43.10	43.45	42.88	43.12	2,491,653	+0.11(+0.26%)
Dec 07, 2010	42.71	43.47	42.65	43.00	4,604,517	+0.58(+1.36%)
Dec 06, 2010	42.26	42.64	42.09	42.43	2,945,884	+0.15(+0.36%)
Dec 03, 2010	41.96	42.32	41.80	42.27	2,809,512	+0.08(+0.18%)
Dec 02, 2010	41.79	42.54	41.77	42.20	2,862,838	+0.36(+0.86%)
Dec 01, 2010	41.64	41.95	41.60	41.84	2,924,840	+0.82(+2.01%)
Nov 30, 2010	40.60	41.15	40.45	41.01	3,932,695	-0.08(-0.18%)
Nov 29, 2010	41.39	41.52	40.70	41.09	2,788,921	-0.61(-1.46%)
Nov 26, 2010	41.49	41.81	41.30	41.70	1,009,118	-0.26(-0.61%)
Nov 24, 2010	41.02	41.95	41.95	41.95	2,641,900	+1.13(+2.76%)
Nov 23, 2010	40.88	40.98	40.53	40.82	2,006,491	-0.57(-1.37%)
Nov 22, 2010	41.17	41.43	40.93	41.39	2,157,854	-0.04(-0.09%)
Nov 19, 2010	40.87	41.46	40.52	41.43	3,253,975	+0.44(+1.06%)
Nov 18, 2010	40.80	41.32	40.76	40.99	3,514,066	+0.62(+1.53%)
Nov 17, 2010	40.61	40.67	40.23	40.38	3,156,087	-0.21(-0.51%)
Nov 16, 2010	41.32	41.32	40.29	40.59	3,212,255	-0.93(-2.24%)
Nov 15, 2010	41.50	41.94	41.41	41.52	2,574,670	+0.22(+0.53%)
Nov 12, 2010	41.51	41.89	41.10	41.30	2,805,354	-0.51(-1.22%)
Nov 11, 2010	40.90	41.85	40.75	41.81	3,342,150	+0.39(+0.94%)
Nov 10, 2010	41.19	41.48	41.06	41.42	4,119,635	+0.27(+0.65%)
Nov 09, 2010	42.29	42.40	41.05	41.15	6,923,016	-0.95(-2.25%)
Nov 08, 2010	42.37	42.37	41.75	42.10	3,525,049	-0.57(-1.33%)
Nov 05, 2010	42.25	42.67	42.15	42.67	2,741,622	+0.28(+0.67%)
Nov 04, 2010	41.70	42.64	41.70	42.39	3,957,093	+0.85(+2.05%)
Nov 03, 2010	41.44	41.59	40.89	41.53	3,145,830	+0.11(+0.27%)
Nov 02, 2010	41.35	41.53	41.16	41.42	2,106,211	+0.46(+1.11%)
Nov 01, 2010	41.32	41.53	40.66	40.97	2,457,478	-0.15(-0.37%)
Oct 29, 2010	40.60	41.13	40.31	41.12	3,405,787	+0.27(+0.67%)
Oct 28, 2010	40.90	41.11	40.38	40.84	3,411,336	+0.17(+0.42%)
Oct 27, 2010	40.34	40.72	40.21	40.67	2,875,649	+0.03(+0.07%)
Oct 25, 2010	40.97	41.15	40.54	40.64	5,181,761	-0.30(-0.74%)
Oct 22, 2010	41.13	41.13	40.63	40.95	2,728,559	-0.18(-0.44%)
Oct 21, 2010	40.30	41.22	40.29	41.13	6,700,628	+1.69(+4.28%)
Oct 20, 2010	39.21	39.56	39.14	39.44	4,286,365	+0.36(+0.92%)
Oct 19, 2010	39.40	39.56	38.87	39.08	3,424,409	-0.72(-1.81%)
Oct 18, 2010	39.82	40.16	39.55	39.80	2,987,758	+0.05(+0.12%)
Oct 15, 2010	40.15	40.20	39.40	39.75	3,244,522	+0.08(+0.19%)
Oct 14, 2010	39.87	40.03	39.42	39.68	4,633,540	-0.18(-0.45%)
Oct 13, 2010	39.50	40.01	39.32	39.86	3,778,041	+0.64(+1.62%)
Oct 12, 2010	38.96	39.43	38.49	39.22	3,266,612	+0.06(+0.15%)
Oct 11, 2010	39.31	39.32	38.93	39.16	1,836,559	-0.09(-0.22%)
Oct 08, 2010	39.25	39.36	38.62	39.25	3,430,422	+0.64(+1.65%)
Oct 07, 2010	38.84	38.91	38.39	38.61	2,591,363	-0.15(-0.39%)
Oct 06, 2010	38.58	39.00	38.58	38.77	3,161,783	+0.09(+0.25%)
Oct 05, 2010	37.96	38.77	37.96	38.67	3,812,357	+1.01(+2.67%)
Oct 04, 2010	38.13	38.31	37.48	37.67	4,327,144	-0.64(-1.68%)