Sandvik: Quote History 12/11/2008 - 6/11/2009

Sandvik

Date Close Volume Open High Low

2009-06-10 63.5 8006348 62.75 64.5 62.75

2009-06-09 62 8552986 61.5 62.25 60

2009-06-08 61.25 7532281 62.5 62.5 60.5

2009-06-05 63.5 9453692 64.5 65.5 63.5

2009-06-04 64 8207718 65.5 66 63.5

2009-06-03 65.25 9834478 67 67.75 64.75

2009-06-02 67.25 10357026 66 68 66

2009-06-01 67 7789933 63 67 62.75

2009-05-29 61.75 6555844 61.75 63 61.5

2009-05-28 60.75 11391772 61 61.75 60.25

2009-05-27 62 9472973 61.5 62 60.25

2009-05-26 60.5 13275167 60.25 61.25 58

2009-05-25 60.75 3887236 60.25 61.5 59

2009-05-22 60 6802719 60.75 61.5 59

2009-05-20 61.25 8973921 61.25 61.75 61

2009-05-19 61 13004165 60 62.75 60

2009-05-18 59.25 5077607 57.5 59.5 56.5

2009-05-15 58.25 12283458 57 58.5 56.25

2009-05-14 57 11580693 55.25 57.75 54.5

2009-05-13 56 10785415 58 58.5 55.5

2009-05-12 58 8707132 58.75 61.5 58

2009-05-11 59.5 11231160 61.75 61.75 58.25

2009-05-08 61.75 14066441 60.75 62.5 60.25

2009-05-07 60 16651558 61 62 59

2009-05-06 60.5 8566873 58.75 61 58.25

2009-05-05 59 12109023 58.25 59.5 57.5

2009-05-04 58 13165110 54.75 58.75 54.5

2009-04-30 53.5 9965025 54.25 55 53.5

2009-04-29 54 19395104 54.5 55.25 53.5

2009-04-28 57.25 26124160 65.5 66 56.75

2009-04-27 67.25 7769021 66.25 67.5 64.5

2009-04-24 67.5 11290641 64.25 67.5 63.5

2009-04-23 64.25 9641719 63.25 65.25 62.5

2009-04-22 64 14245615 59.25 64.5 58.75

2009-04-21 58.75 15040305 56.25 59 55.25

2009-04-20 56.25 13637685 58.75 59.5 55.5

2009-04-17 58.75 16277686 55.75 60 55.5

2009-04-16 55 11073494 54.75 57.25 54

2009-04-15 54 16528695 53.5 54.75 53

2009-04-14 55 14485263 53.25 56.5 53

2009-04-09 51.5 4565149 50.75 52 50.25

2009-04-08 49.8 12345933 49.9 51 49.5

2009-04-07 50.5 8548066 52.75 52.75 50

2009-04-06 52.5 10748923 53.75 54.75 51.5

2009-04-03 53 11136379 51.75 54.75 51.25

2009-04-02 52 14524169 48.9 52.5 48.7

2009-04-01 47.6 11494103 47 48.2 45.2

2009-03-31 47.1 6676435 46.5 47.1 46.2

2009-03-30 46.1 4759728 47.3 47.4 45.6

2009-03-27 47.8 7207971 48.2 49.3 47.4

2009-03-26 49 9029941 49.1 49.5 47.7

2009-03-25 49.2 7812764 48.5 50 48

2009-03-24 48.4 6011783 50.25 50.25 47.8

2009-03-23 48.9 5777541 48.7 48.9 47.2

2009-03-20 47.9 12197724 47 47.9 46.7

2009-03-19 47.6 11671781 47.5 48.1 46.3

2009-03-18 47.1 9221367 49.3 49.5 46.7

2009-03-17 48.4 11577294 49.9 50.25 48.2

2009-03-16 50.5 11663332 50.5 50.75 49.3

2009-03-13 49.5 15263579 53.25 53.5 48.8

2009-03-12 52.25 13277380 52 53 51

2009-03-11 53 14216864 52 54.25 51

2009-03-10 52 13214093 49 53 48.5

2009-03-09 49 12923913 49.1 49.9 48

2009-03-06 49 13615079 48 51 47.7

2009-03-05 48.3 18202294 49.8 51 48

2009-03-04 50.25 12494868 47.1 50.25 47

2009-03-03 46 8484904 46.7 47.3 45

2009-03-02 46.6 8785981 47.4 47.9 46.1

2009-02-27 48.5 10524669 47.4 49.2 47.3

2009-02-26 48 7962678 45.9 48.6 45.2

2009-02-25 45.1 10610803 47.4 48.1 44.7

2009-02-24 46 9315286 45.1 47.3 44.1

2009-02-23 45.5 9218554 49.1 49.2 45.1

2009-02-20 48.1 9197360 49.6 50 48

2009-02-19 50.75 9576518 50.25 51.25 48.7

2009-02-18 49.9 10722161 50 50.5 48.1

2009-02-17 49.6 10840492 52 52.25 49.2

2009-02-16 53.5 5254677 52.75 54 52.5

2009-02-13 53.25 9652965 52.5 54.25 52.25

2009-02-12 51.75 9386516 52.25 52.5 50.5

2009-02-11 53 10078988 51.25 53.25 51.25

2009-02-10 52 16737619 55.75 56 51.5

2009-02-09 57 21635224 52 57 51.25

2009-02-06 52 16389978 47.3 52.5 47.3

2009-02-05 47 10745524 45 47.1 44.7

2009-02-04 46.3 25359469 42 47.5 42

2009-02-03 43.8 7797563 42.2 43.8 40.8

2009-02-02 41.5 8570586 42.9 42.9 40.5

2009-01-30 43 8819512 44.9 45 43

2009-01-29 44.8 6904989 47 47 44.6

2009-01-28 47 11178803 46.2 47.6 45.7

2009-01-27 45 7785703 44.3 45.3 42.9

2009-01-26 44 7692997 44.8 44.8 42.4

2009-01-23 44.3 7007252 44.9 44.9 43

2009-01-22 44.9 6994835 46.1 47.2 44.6

2009-01-21 45.3 9748881 43.4 45.5 42.7

2009-01-20 43.8 6105949 45.4 45.7 43.3

2009-01-19 45.2 4228155 46.8 47.4 44.5

2009-01-16 46.2 7358202 46.9 46.9 45.5

2009-01-15 45.5 10708037 45.6 46.8 44.2

2009-01-14 45.6 11048534 49.4 49.5 45.2

2009-01-13 48.8 11003713 50.5 50.75 48.8

2009-01-12 50.5 6959381 51.75 52.5 50

2009-01-09 52.5 9693891 54.75 54.75 51.75

2009-01-08 54.5 9195065 54.25 54.75 52.5

2009-01-07 54.75 9397385 55.25 55.5 53.5

2009-01-05 53.5 2831685 53 53.75 52.25

2009-01-02 52 5080006 50.25 52.5 49.2

2008-12-30 49 4763439 48.7 49.5 47.8

2008-12-29 48.9 2333188 48.2 49.1 48.2

2008-12-23 48.3 2808583 47.5 48.7 47.1

2008-12-22 47.6 6220040 47.5 47.9 46.5

2008-12-19 47.9 8403732 49 49.6 47.5

2008-12-18 49.8 7523062 48.8 50.5 48.1

2008-12-17 48.8 8260054 49.6 49.9 46.8

2008-12-16 48.8 4865967 47.5 49 47.2

2008-12-15 47.8 6566633 49.3 50.25 47.1

2008-12-12 49.4 5408569 48.6 49.6 47.8

2008-12-11 50.25 8480919 49.2 50.5 48.5