rohm and haas stock prices - 2009 date high low close … · rohm and haas stock prices - 2008 date...
TRANSCRIPT
ROHM AND HAAS STOCK PRICES - 2009DATE HIGH LOW CLOSE VOLUME
12/31/2008 61.7900
1/1/20091/2/2009 65.0100 61.5400 64.7600 1,559,5211/5/2009 63.9000 61.1100 63.8200 1,220,1061/6/2009 64.0800 58.6200 61.5400 3,734,2791/7/2009 62.7000 58.6600 60.0000 2,312,5081/8/2009 62.0100 59.0200 60.0000 2,363,0041/9/2009 62.0700 59.3200 61.9000 2,191,190
1/12/2009 63.7200 61.2800 63.5500 1,064,5471/13/2009 63.4000 59.3500 59.4700 1,538,6641/14/2009 60.2900 57.2400 59.2900 1,719,9881/15/2009 60.7500 58.0100 60.4500 1,011,7621/16/2009 60.7100 59.0600 60.5800 1,245,5391/19/20091/20/2009 60.2500 57.6300 58.0000 1,584,8581/21/2009 58.5800 56.8400 58.1900 784,5731/22/2009 60.4600 57.3000 60.4600 948,1071/23/2009 68.2800 61.0500 65.8200 6,787,4131/26/2009 59.3800 53.5800 57.1000 8,092,1731/27/2009 59.7300 58.0000 58.7500 2,411,0861/28/2009 59.3000 55.7300 56.8800 1,698,4581/29/2009 57.7500 55.3000 55.7500 715,3641/30/2009 56.0600 54.2000 55.1900 970,8622/2/2009 54.6800 50.6700 52.0000 1,964,8382/3/2009 54.3100 51.3000 54.0000 1,661,4072/4/2009 54.5900 53.2800 53.7500 1,287,8142/5/2009 55.3700 53.2500 54.7700 1,778,5822/6/2009 56.5000 55.0000 56.5000 727,2752/9/2009 57.1200 55.0700 56.2800 924,155
2/10/2009 58.1800 56.5500 57.1100 1,198,8772/11/2009 58.2900 56.6300 57.7800 984,9892/12/2009 60.0000 56.9300 59.7500 1,773,7362/13/2009 60.4200 58.9900 59.4700 1,131,8012/16/20092/17/2009 59.5900 57.3900 57.3900 866,9822/18/2009 58.4800 57.1100 57.7200 703,7382/19/2009 58.4100 56.2400 57.3300 869,0882/20/2009 57.1800 55.9400 56.0200 1,127,2432/23/2009 56.7400 53.5000 53.5000 2,227,6202/24/2009 54.8000 52.1700 54.6000 1,592,9322/25/2009 54.3900 52.9800 53.2300 671,4102/26/2009 54.6500 53.0200 53.3100 611,8012/27/2009 53.1500 51.7500 52.0700 759,1363/2/2009 53.6700 50.6700 52.8500 955,0383/3/2009 53.7500 52.2100 52.8400 1,743,9373/4/2009 55.6000 53.2600 55.2100 716,3863/5/2009 55.2500 51.3000 54.0100 1,969,9413/6/2009 64.5400 53.8900 63.8000 6,794,774
Holiday
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2009DATE HIGH LOW CLOSE VOLUME
3/9/2009 70.1900 63.0000 68.7000 6,609,0303/10/2009 78.0000 77.5800 78.0000 7,829,3093/11/2009 77.9900 77.7300 77.7500 4,474,8143/12/2009 78.4000 77.8500 78.1500 2,945,8683/13/2009 78.3000 78.1600 78.2000 1,424,1563/16/2009 78.3000 78.1900 78.2000 1,937,9993/17/2009 78.3900 78.2200 78.3500 1,157,8383/18/2009 78.4000 78.2800 78.3200 1,304,6203/19/2009 78.4000 78.2700 78.3500 1,057,4493/20/2009 78.4200 78.3100 78.3200 1,435,6793/23/2009 78.5000 78.3600 78.5000 802,4513/24/2009 78.5800 78.4000 78.4900 873,0133/25/2009 78.8000 78.5200 78.6300 624,5083/26/2009 78.8200 78.7400 78.8200 2,048,0563/27/2009 78.8200 78.7700 78.7800 731,8523/30/2009 78.8500 78.5900 78.5900 1,276,6153/31/2009 78.8900 78.7700 78.8400 973,7434/1/2009 78.9600 78.8300 78.9400 5,058,5444/2/2009 DELISTED
ROHM AND HAAS STOCK PRICES - 2008DATE HIGH LOW CLOSE VOLUME
12/31/2007 53.0700
1/1/20081/2/2008 53.0900 52.4600 52.6500 912,5001/3/2008 53.0000 52.1800 52.4100 660,1001/4/2008 51.9500 51.0000 51.0000 949,8001/7/2008 50.8700 49.5300 50.3400 1,426,8001/8/2008 50.8100 49.9500 50.1800 1,581,7001/9/2008 49.7000 48.0800 49.3800 1,652,900
1/10/2008 50.2400 48.7000 49.8900 1,255,5001/11/2008 50.6100 49.3400 49.8900 1,293,3001/14/2008 50.6000 49.9500 50.5400 940,4001/15/2008 50.7100 49.5700 49.5700 1,010,3001/16/2008 49.7000 48.7200 48.9600 1,007,1001/17/2008 49.6000 48.4500 48.7800 1,933,9001/18/2008 49.4000 47.3000 47.8700 1,745,5001/21/20081/22/2008 48.3100 46.3600 47.8100 1,266,6001/23/2008 49.5600 45.9700 49.3800 1,380,3001/24/2008 50.2100 48.5000 49.1200 843,5001/25/2008 50.4000 49.3700 49.9000 986,0001/28/2008 53.0000 50.8500 52.9400 1,578,3001/29/2008 53.9500 51.8800 52.3800 1,055,1001/30/2008 53.7800 52.0400 52.2100 1,116,5001/31/2008 53.8900 51.3500 53.3500 968,7002/1/2008 54.9700 53.6000 54.7000 1,335,2002/4/2008 54.9900 54.2600 54.4300 513,2002/5/2008 54.0700 52.9000 53.2500 674,6002/6/2008 54.2600 52.8900 53.0900 677,2002/7/2008 54.2800 52.7100 53.9200 903,0002/8/2008 54.4200 53.1200 53.9800 541,400
2/11/2008 54.8200 53.5900 54.6600 516,4002/12/2008 55.7200 54.4100 54.5900 586,7002/13/2008 55.3200 54.2600 54.4600 697,9002/14/2008 54.8000 53.9600 54.0200 422,0002/15/2008 53.8700 53.0300 53.8100 444,7002/18/20082/19/2008 54.8400 53.9300 54.2000 437,2002/20/2008 54.2500 53.2400 53.9800 543,0002/21/2008 54.4600 53.2100 53.2900 522,9002/22/2008 53.6800 52.1600 53.5000 830,7002/25/2008 55.4600 53.4000 55.4000 622,1002/26/2008 55.7800 54.8100 55.5200 697,2002/27/2008 56.0400 55.0700 55.4100 452,2002/28/2008 55.3800 54.5800 54.8600 494,7002/29/2008 54.5100 53.4600 53.6100 980,3003/3/2008 54.3900 53.1900 54.3800 576,9003/4/2008 54.2700 53.2900 54.0000 885,8003/5/2008 54.9900 53.8100 54.6700 707,700
Holiday
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2008DATE HIGH LOW CLOSE VOLUME
3/6/2008 54.7400 53.9500 54.0000 471,7003/7/2008 52.7500 51.4300 52.0900 1,737,700
3/10/2008 52.0000 50.7400 50.9300 1,559,8003/11/2008 52.5500 51.0800 52.5500 1,144,6003/12/2008 53.0400 52.1800 52.7100 826,8003/13/2008 53.3400 51.5700 53.0800 989,1003/14/2008 53.4700 51.4500 52.9800 846,2003/17/2008 52.6200 51.3500 51.8000 854,6003/18/2008 53.8600 52.1100 53.7200 839,2003/19/2008 54.7500 52.8200 52.8000 772,8003/20/2008 53.3700 52.2900 52.7300 1,008,6003/21/20083/24/2008 54.2600 53.0900 53.8300 980,3003/25/2008 54.3200 53.3100 54.0900 563,8003/26/2008 54.5000 53.7000 54.1700 517,2003/27/2008 54.3500 52.9600 53.5500 581,3003/28/2008 54.1200 53.1100 53.6900 604,0003/31/2008 54.3700 53.3300 54.0800 686,0004/1/2008 55.0500 53.6900 55.0500 824,1004/2/2008 56.6000 54.9400 56.1500 979,1194/3/2008 56.9400 55.8200 56.4500 468,1004/4/2008 57.9500 56.2500 57.3900 520,9004/7/2008 58.1700 56.7700 56.9900 708,3004/8/2008 57.6800 56.6800 57.5200 482,3004/9/2008 57.7100 56.2900 56.5100 569,900
4/10/2008 57.1500 56.1800 56.7100 743,8004/11/2008 56.7800 56.0100 56.1700 360,3004/14/2008 56.7700 55.8400 55.9100 478,3004/15/2008 56.5900 55.8900 56.2800 380,7004/16/2008 58.2400 56.6300 58.1500 394,9004/17/2008 58.8400 57.6600 58.5300 516,2004/18/2008 60.2500 58.7500 60.0500 925,6004/21/2008 61.2200 59.4800 60.6000 929,2004/22/2008 58.2600 55.3200 55.8000 2,139,7004/23/2008 55.7500 54.6300 55.0500 796,0004/24/2008 55.3000 54.4300 54.8500 472,7004/25/2008 55.3600 54.5700 55.2400 432,8004/28/2008 55.0600 53.9000 54.1700 721,9004/29/2008 54.2200 53.0600 53.2000 635,9004/30/2008 54.2400 52.8500 53.4500 592,4005/1/2008 54.0900 52.3100 53.8200 410,4005/2/2008 55.0900 54.1400 54.5400 462,2005/5/2008 55.1000 54.4000 55.0200 372,0005/6/2008 55.3400 54.2900 55.2700 259,6005/7/2008 55.6300 54.2200 54.3000 305,6005/8/2008 54.7400 54.2100 54.7200 353,0005/9/2008 54.4500 53.7400 54.0000 288,800
5/12/2008 55.0400 53.6500 54.9900 295,2005/13/2008 55.4400 54.9400 55.3600 269,5005/14/2008 56.8200 55.1800 56.0900 441,100
Holiday
ROHM AND HAAS STOCK PRICES - 2008DATE HIGH LOW CLOSE VOLUME
5/15/2008 56.1900 55.6200 56.0000 351,0005/16/2008 56.1000 55.6500 56.0400 517,5005/19/2008 56.4400 55.6100 55.9400 425,2005/20/2008 56.1900 55.1100 56.0200 509,9005/21/2008 56.2700 54.3500 54.5400 700,1005/22/2008 54.8200 53.9200 54.0900 450,5005/23/2008 53.7400 52.5400 52.7800 715,7005/26/20085/27/2008 53.6400 52.5100 53.4700 586,6005/28/2008 54.1400 53.3400 54.1400 367,4005/29/2008 54.6400 53.5200 54.5000 446,9005/30/2008 55.0100 53.8000 53.9800 471,8006/2/2008 54.2400 53.5500 53.7400 407,8006/3/2008 53.5300 52.3500 53.0500 773,9006/4/2008 54.4900 52.9600 53.6300 450,9006/5/2008 54.8300 53.5400 54.7500 438,1006/6/2008 54.5000 52.9000 52.9000 572,8006/9/2008 53.2200 52.1500 52.7200 576,000
6/10/2008 52.1200 51.3700 51.6100 518,8006/11/2008 51.9800 50.8800 50.8800 331,8006/12/2008 51.9000 50.9000 51.3400 322,8006/13/2008 52.6200 51.6100 52.4300 286,7006/16/2008 52.6100 51.9400 52.3900 309,1006/17/2008 52.0500 50.9000 51.0300 853,2006/18/2008 50.4600 49.7300 49.8400 813,3006/19/2008 50.3700 49.6300 49.8900 702,6006/20/2008 49.6500 48.3900 49.0000 946,7006/23/2008 49.3900 48.7900 49.0600 381,3006/24/2008 48.9900 47.3400 47.5700 530,7006/25/2008 49.5100 47.5400 49.0700 722,2006/26/2008 48.5200 47.3500 47.4200 672,2006/27/2008 47.8800 47.1500 47.4000 800,3006/30/2008 47.3700 46.3700 46.4400 839,9007/1/2008 46.2500 44.9600 46.1100 892,2007/2/2008 47.0000 45.2400 45.2600 767,9007/3/2008 45.7000 44.1300 45.0600 637,1007/4/20087/7/2008 45.9600 44.6200 45.0300 404,8007/8/2008 45.8900 44.4500 45.8600 404,3007/9/2008 46.2200 44.8300 44.8300 413,000
7/10/2008 74.2900 73.6000 73.6200 8,521,0007/11/2008 74.9900 73.8500 74.7000 7,654,5007/14/2008 74.5900 73.2700 73.3500 3,403,4007/15/2008 73.9700 73.1000 73.1600 3,855,7007/16/2008 73.6800 73.1500 73.5900 1,778,3007/17/2008 74.2500 73.4100 74.2300 3,846,1757/18/2008 74.3700 73.7200 74.0000 1,598,0827/21/2008 74.2900 73.7500 74.0000 992,7577/22/2008 74.5500 73.8000 74.1000 1,242,2637/23/2008 74.5100 74.0200 74.4000 1,647,954
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2008DATE HIGH LOW CLOSE VOLUME
7/24/2008 74.5600 74.0800 74.2500 1,474,7517/25/2008 74.8900 74.2700 74.6600 1,170,0587/28/2008 75.0800 74.6600 74.7100 730,2797/29/2008 75.1900 74.6900 75.1700 890,7467/30/2008 75.5000 75.1200 75.2000 1,177,1067/31/2008 75.4400 74.8500 75.0000 1,313,2638/1/2008 75.1600 74.7500 74.8500 1,003,6568/4/2008 75.8700 74.8500 74.8700 1,591,1578/5/2008 75.6700 74.8000 75.6700 2,440,1718/6/2008 75.5100 74.9200 75.0600 918,9458/7/2008 75.0500 74.8500 74.9500 1,209,7398/8/2008 75.2900 74.9400 75.2900 621,837
8/11/2008 75.2500 74.9000 75.1600 643,4658/12/2008 75.4500 75.0000 75.4000 512,2008/13/2008 75.3900 74.9600 75.1200 1,241,5548/14/2008 75.7300 75.0000 75.3900 982,9578/15/2008 75.4300 75.1000 75.3300 772,5598/18/2008 75.4200 75.0000 75.2700 637,2538/19/2008 75.4500 75.0000 75.3400 449,3898/20/2008 75.6800 75.2500 75.6800 363,2038/21/2008 75.6800 75.2700 75.2700 842,5998/22/2008 75.5600 75.3100 75.4700 372,2078/25/2008 75.6200 75.3500 75.3800 356,6958/26/2008 75.6600 75.3500 75.4700 993,0898/27/2008 75.5000 75.1500 75.2100 809,2328/28/2008 75.4700 75.1000 75.2700 932,6578/29/2008 75.2900 75.0000 75.0500 695,4639/1/20089/2/2008 75.5000 75.1600 75.1600 795,9959/3/2008 75.4300 75.1100 75.2200 661,5679/4/2008 75.3200 75.0500 75.0500 1,400,3169/5/2008 75.4500 75.0200 75.4000 722,0109/8/2008 75.5200 74.8700 75.1000 1,068,5779/9/2008 75.2800 74.9400 75.0000 991,909
9/10/2008 75.2400 74.8100 74.9800 1,480,0309/11/2008 74.9000 74.3000 74.8500 1,676,9999/12/2008 74.7200 73.7900 74.4100 2,601,6239/15/2008 74.7500 72.0000 73.0000 1,849,8789/16/2008 73.4500 68.2300 73.2500 4,205,9239/17/2008 73.4500 70.0000 70.2300 3,069,9239/18/2008 73.5400 69.3400 73.0000 1,987,3619/19/2008 74.6000 74.0000 74.0200 1,422,9009/22/2008 74.5600 72.9400 73.1000 1,040,0859/23/2008 73.7400 72.3500 72.3900 883,8089/24/2008 73.2500 72.0200 73.0100 1,307,5489/25/2008 73.9500 72.4000 72.4800 1,082,4249/26/2008 72.7100 71.7500 72.2200 684,8559/29/2008 72.1400 67.6800 68.0000 1,842,9739/30/2008 71.3000 69.2000 70.0000 10,199,19610/1/2008 70.8000 69.3000 70.1000 1,458,689
Holiday
ROHM AND HAAS STOCK PRICES - 2008DATE HIGH LOW CLOSE VOLUME
10/2/2008 70.0600 68.6200 68.6200 1,444,67710/3/2008 70.4200 68.5800 68.6000 1,036,85710/6/2008 67.9000 62.4700 66.2400 1,798,14010/7/2008 67.8000 64.0500 64.0500 2,117,69610/8/2008 68.2600 62.4700 67.8100 2,045,79810/9/2008 69.2200 63.7200 63.7200 1,648,912
10/10/2008 65.2100 58.3400 61.3800 3,797,59110/13/2008 70.1300 62.6000 70.1300 1,218,84510/14/2008 72.0800 69.2600 70.8500 1,863,66510/15/2008 70.1000 66.7800 67.2400 1,091,87710/16/2008 70.2600 65.0400 70.2600 1,258,04410/17/2008 71.9700 67.7500 70.1800 2,034,55310/20/2008 71.1200 70.1600 71.0000 850,90410/21/2008 71.4700 68.5000 69.6800 1,052,83410/22/2008 69.4800 66.5000 67.4400 1,280,39010/23/2008 71.0000 67.8400 69.2500 1,154,48210/24/2008 69.5400 65.9000 68.5400 959,75710/27/2008 69.4500 65.3400 65.5100 1,111,70710/28/2008 69.5000 67.0200 69.3500 2,552,89510/29/2008 69.3100 67.1900 68.3700 1,259,59110/30/2008 70.2300 68.5000 70.0900 1,420,19810/31/2008 70.8600 69.5000 70.3500 1,667,82811/3/2008 71.1400 70.0400 70.3000 658,52211/4/2008 72.2300 71.1000 71.6000 893,79611/5/2008 71.9200 70.2500 70.2500 573,86311/6/2008 72.0200 70.0000 71.3900 981,13411/7/2008 73.7500 71.4500 73.7500 702,177
11/10/2008 74.3500 72.7200 73.5600 560,60411/11/2008 74.4800 72.3200 72.8500 575,71911/12/2008 73.0600 71.6400 71.6500 691,81611/13/2008 73.7500 71.0100 73.5200 1,566,56911/14/2008 73.9900 72.2300 72.9400 746,68911/17/2008 73.4000 71.6600 71.6600 924,38811/18/2008 73.4500 72.0100 72.4000 1,251,38111/19/2008 72.3200 71.4700 71.7100 1,358,10011/20/2008 72.4300 71.0000 71.2500 2,592,05211/21/2008 72.7000 65.0000 69.4100 5,985,45211/24/2008 72.3000 70.5200 71.9400 634,49311/25/2008 72.0400 70.0000 71.8600 3,582,80811/26/2008 70.0000 66.1400 68.8000 3,872,74011/27/200811/28/2008 68.5300 67.2500 68.4100 645,68012/1/2008 71.9900 70.5700 70.8200 3,516,41512/2/2008 72.0000 70.7000 71.3000 1,809,39912/3/2008 71.4900 70.7100 71.2700 1,329,82812/4/2008 71.2800 70.1100 71.1900 1,075,40012/5/2008 71.3500 70.5200 71.0000 1,327,28212/8/2008 71.3500 70.5500 71.2500 1,486,18812/9/2008 71.4100 70.5200 71.0900 1,014,532
12/10/2008 71.1500 69.0500 70.1900 834,757
Holiday
ROHM AND HAAS STOCK PRICES - 2008DATE HIGH LOW CLOSE VOLUME
12/11/2008 70.1800 67.1100 67.5200 1,506,30712/12/2008 68.5800 67.1100 68.3300 723,67912/15/2008 68.7600 67.3900 67.6900 574,64812/16/2008 68.8500 67.3700 68.4600 718,26612/17/2008 70.6900 68.3000 70.5000 798,92812/18/2008 70.5900 67.7900 68.7700 1,232,10012/19/2008 69.0500 67.0000 67.0000 1,188,21712/22/2008 67.7500 65.6900 66.6100 723,17512/23/2008 67.0900 65.1900 65.4000 502,06412/24/2008 64.7000 61.7000 63.8800 1,249,03612/25/200812/26/2008 64.6700 62.6800 63.5600 423,48212/29/2008 54.6200 47.3000 53.3400 9,552,06012/30/2008 59.9700 55.0000 59.7000 3,615,19812/31/2008 62.3200 58.6300 61.7900 1,837,365
Holiday
ROHM AND HAAS STOCK PRICES - 2007DATE HIGH LOW CLOSE VOLUME
12/29/2006 51.1200
1/1/20071/2/20071/3/2007 52.0000 51.1200 51.5000 567,5001/4/2007 51.5500 50.9800 51.2600 376,5001/5/2007 51.1200 50.6400 50.9200 356,5001/8/2007 51.1000 50.5000 51.1000 399,1001/9/2007 51.3000 50.6700 50.9600 378,700
1/10/2007 50.9400 50.4000 50.9000 288,4001/11/2007 52.2400 51.0700 52.0500 424,1001/12/2007 52.6100 52.0300 52.6100 332,8001/13/20071/14/2007 52.9800 52.3500 52.4700 329,8001/17/2007 52.8200 52.0900 52.1600 387,0001/18/2007 52.7100 52.2200 52.6400 485,6001/19/2007 53.3100 52.7000 53.2300 582,3001/22/2007 53.2100 52.2800 52.5200 237,5001/23/2007 53.3700 52.1200 53.2900 789,3001/24/2007 53.5000 52.7000 53.3600 453,8001/25/2007 53.1000 51.2600 52.1500 1,602,3001/26/2007 52.1500 51.1200 51.7100 1,013,5001/29/2007 51.7100 50.4800 50.6800 1,172,9001/30/2007 50.8000 50.1300 50.6600 541,5001/31/2007 52.2200 50.7600 52.0600 735,7002/1/2007 52.4500 51.8000 52.2700 491,5002/2/2007 52.3800 51.9500 52.2100 590,6002/5/2007 52.2400 51.9300 51.9400 271,5002/6/2007 52.1600 51.8200 51.9800 407,2002/7/2007 52.1300 51.8100 51.8700 321,2002/8/2007 52.0500 51.5900 51.8500 469,9002/9/2007 54.5400 51.8500 54.4500 4,045,200
2/12/2007 54.5000 53.5800 53.6800 1,126,6002/13/2007 54.4700 53.7200 54.4200 631,5002/14/2007 54.7200 54.0500 54.4600 577,9002/15/2007 54.7800 54.2000 54.2200 579,9002/16/2007 54.3900 53.8700 54.2100 1,004,2002/19/20072/20/2007 54.7500 53.9900 54.7300 408,2002/21/2007 54.8000 54.0000 54.7600 666,9002/22/2007 54.9900 54.3100 54.7500 469,9002/23/2007 55.1900 54.3800 54.9800 493,2002/26/2007 55.9500 54.6900 54.7700 676,1002/27/2007 54.5500 52.1700 53.0000 915,9002/28/2007 53.3800 52.4900 52.8600 1,100,2003/1/2007 53.7900 52.0100 52.6400 907,4003/2/2007 52.6300 51.6600 51.7000 501,0003/5/2007 51.9700 51.2400 51.2500 634,1003/6/2007 52.6300 51.5600 52.3300 554,300
HolidayHOLIDAY (Ford Funeral)
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2007DATE HIGH LOW CLOSE VOLUME
3/7/2007 52.3900 51.2500 51.2500 744,3003/8/2007 52.2500 51.3400 51.4700 994,0003/9/2007 52.1600 51.5600 51.9100 401,400
3/12/2007 52.3000 51.7100 52.0000 511,9003/13/2007 52.1900 50.5000 50.5800 711,8003/14/2007 51.0000 49.6800 50.6200 854,6003/15/2007 51.6900 50.5500 51.3900 543,5003/16/2007 51.2500 50.4700 50.5000 640,7003/19/2007 51.2000 50.7500 51.1900 466,9003/20/2007 51.5400 51.1200 51.5100 347,4003/21/2007 52.4600 51.1100 52.4600 508,4003/22/2007 52.7000 52.1800 52.5700 484,8003/23/2007 52.8900 52.3900 52.7000 558,7003/26/2007 53.1300 52.2200 53.0200 369,2003/27/2007 53.0100 52.1400 52.3200 566,0003/28/2007 52.1000 51.4700 51.5300 518,1003/29/2007 52.1900 51.3300 51.7800 476,9003/30/2007 52.3600 51.3000 51.7200 566,3004/2/2007 51.9400 51.2900 51.7400 434,3004/3/2007 52.4800 51.8700 52.1000 369,5004/4/2007 52.5300 52.1000 52.4000 369,4004/5/2007 52.5100 52.0300 52.5000 344,1004/6/20074/9/2007 53.2400 52.5300 52.7500 273,000
4/10/2007 52.3100 51.0600 51.3000 964,1004/11/2007 51.5500 50.0400 50.1200 830,6004/12/2007 50.8100 49.9600 50.6500 703,9004/13/2007 50.9700 50.1100 50.4700 661,5004/16/2007 51.4600 50.5700 51.4600 486,5004/17/2007 52.0200 51.3500 51.7400 594,0004/18/2007 51.9000 51.3000 51.5300 481,0004/19/2007 52.0600 50.9800 51.8500 497,8004/20/2007 52.4900 51.7400 52.4900 805,6004/23/2007 52.9000 51.1400 51.6100 1,042,5004/24/2007 52.5000 51.4700 51.7800 708,7004/25/2007 52.5100 51.8700 52.5000 413,9004/26/2007 52.6500 51.9200 52.3700 346,3004/27/2007 52.3000 51.5100 52.0400 620,8004/30/2007 52.0300 51.1700 51.1700 749,9005/1/2007 50.9200 49.8200 50.3300 1,095,6005/2/2007 51.3900 50.2900 51.1000 558,6005/3/2007 51.4200 50.9400 51.1400 460,1005/4/2007 51.7100 51.1000 51.6500 538,5005/7/2007 53.3800 51.9600 53.1400 1,820,7715/8/2007 53.0000 52.6300 52.9200 541,7005/9/2007 52.9900 52.4600 52.9500 445,200
5/10/2007 53.3200 52.7700 52.9400 892,0005/11/2007 53.4000 52.6300 52.9000 517,9005/14/2007 53.4500 52.9900 53.3100 488,1005/15/2007 53.5300 52.6600 52.7000 599,800
Holiday
ROHM AND HAAS STOCK PRICES - 2007DATE HIGH LOW CLOSE VOLUME
5/16/2007 53.1900 52.4900 53.1900 510,1005/17/2007 54.3000 53.0700 53.9600 748,2005/18/2007 54.1300 53.6100 53.8900 613,0005/21/2007 54.5000 53.8000 53.9500 461,3005/22/2007 53.9100 53.4100 53.4800 475,0005/23/2007 53.7000 53.0800 53.1400 445,2005/24/2007 53.2800 52.2200 52.2700 441,6005/25/2007 52.9700 52.3500 52.7400 237,3005/28/20075/29/2007 52.9500 52.4200 52.7100 376,0005/30/2007 53.2700 52.2600 53.2300 476,3005/31/2007 53.7000 52.9400 53.0100 378,3006/1/2007 54.1700 53.2800 53.8200 532,0006/4/2007 54.0300 53.4100 53.8700 419,1006/5/2007 53.6200 53.0500 53.1800 486,9006/6/2007 53.3600 52.4800 53.2500 759,1006/7/2007 53.0100 52.0200 52.0200 760,7006/8/2007 53.0600 52.0000 53.0300 658,300
6/11/2007 53.0500 52.4600 52.7600 620,5006/12/2007 52.7900 52.0000 52.0000 610,8006/13/2007 53.8300 52.1400 53.8200 659,6006/14/2007 54.4900 53.7400 54.1000 571,9006/15/2007 54.7600 54.0800 54.2100 707,2006/18/2007 54.7000 53.8800 53.9300 336,2006/19/2007 54.1000 53.5200 54.0400 515,7006/20/2007 54.6600 53.6900 53.6900 450,2006/21/2007 53.9500 53.1800 53.5300 473,4006/22/2007 53.8500 53.0000 53.3400 1,056,6006/25/2007 54.0000 53.0000 53.2800 573,1006/26/2007 54.1900 53.1300 53.4800 857,1006/27/2007 53.8000 52.8500 53.6800 764,6006/28/2007 53.8900 53.5000 53.7600 534,2006/29/2007 55.5900 54.4500 54.6800 1,099,1007/2/2007 55.5900 53.8000 54.8700 695,9007/3/2007 55.1000 54.5300 54.6100 273,1007/4/20077/5/2007 55.3100 54.5600 54.8000 594,1007/6/2007 55.3500 54.6000 55.2400 332,5007/9/2007 55.4900 54.9600 55.1700 732,000
7/10/2007 55.3000 54.3900 54.3900 928,6007/11/2007 54.8200 54.2300 54.6700 451,0007/12/2007 55.1800 54.7300 55.1400 436,7007/13/2007 56.0700 55.2000 55.9100 475,4007/16/2007 56.2400 55.5700 55.7300 527,3007/17/2007 62.6800 58.7500 61.2700 4,072,6007/18/2007 61.2400 60.1100 60.6600 1,058,3007/19/2007 61.6600 60.7000 61.1900 1,002,4007/20/2007 61.1900 59.5500 59.6900 1,098,8007/23/2007 61.0800 60.1000 60.3200 655,4007/24/2007 61.7800 58.9100 59.1100 1,087,600
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2007DATE HIGH LOW CLOSE VOLUME
7/25/2007 59.3500 57.2800 58.5800 1,013,7007/26/2007 57.9700 55.8100 57.3800 1,430,6007/27/2007 57.6400 55.3800 55.3800 1,227,9007/30/2007 57.0000 54.9000 56.7800 901,6007/31/2007 58.0000 56.4800 56.5200 1,040,5008/1/2007 57.9100 56.4400 57.7200 978,7008/2/2007 58.3900 57.1900 57.8300 940,1008/3/2007 58.2900 56.9800 57.0200 1,082,2008/6/2007 58.6100 56.6700 58.4700 1,160,2008/7/2007 58.4400 57.0800 57.4800 1,144,0008/8/2007 58.5800 57.4000 58.1400 1,161,1008/9/2007 58.5000 56.7200 57.1000 1,255,900
8/10/2007 57.4000 55.7500 56.3500 1,060,7008/13/2007 57.1900 55.3100 55.7800 871,9008/14/2007 56.2300 54.7500 54.7500 721,2008/15/2007 55.3700 54.0200 54.0900 856,5008/16/2007 54.2300 52.1500 53.5200 1,396,4008/17/2007 57.6600 55.9200 56.1500 1,530,8008/20/2007 56.6200 55.1400 56.1600 636,9008/21/2007 56.6900 55.6400 56.0200 328,5008/22/2007 58.1800 56.2700 58.1200 406,9008/23/2007 58.6300 56.6600 57.4900 417,8008/24/2007 57.9500 57.1500 57.9000 335,7008/27/2007 58.1000 57.0000 57.2900 294,4008/28/2007 57.0700 55.5600 55.5800 508,7008/29/2007 56.7100 55.6900 56.5800 503,0008/30/2007 56.8300 55.6700 56.1400 424,7008/31/2007 57.1700 55.9700 56.5400 685,6009/3/20079/4/2007 57.2700 56.0900 56.8400 362,9009/5/2007 56.5900 55.2600 55.5800 596,8009/6/2007 56.0500 54.9800 55.6400 365,9009/7/2007 55.0700 54.0300 54.2300 464,300
9/10/2007 54.5500 52.9000 52.9800 584,8009/11/2007 54.1900 52.9700 53.8000 719,7009/12/2007 54.8600 53.5300 53.7300 628,4009/13/2007 54.6000 54.0000 54.2900 400,7009/14/2007 54.3600 53.7700 53.9300 371,1009/17/2007 54.4000 53.1800 53.2300 468,1009/18/2007 54.7000 53.1100 54.7000 719,2009/19/2007 56.8600 55.0900 55.9200 812,3009/20/2007 56.5000 55.6300 55.8100 663,1009/21/2007 56.6700 56.0600 56.3600 1,358,5009/24/2007 56.4400 54.8300 54.8300 710,8009/25/2007 55.9000 54.5400 55.2200 613,7009/26/2007 55.9700 54.6900 55.3600 819,7009/27/2007 56.1700 55.1900 56.1700 492,9009/28/2007 56.3300 55.3500 55.6700 433,00010/1/2007 57.0600 55.6100 56.6600 466,70010/2/2007 56.5700 55.2800 55.5800 575,600
Holiday
ROHM AND HAAS STOCK PRICES - 2007DATE HIGH LOW CLOSE VOLUME
10/3/2007 55.2700 53.7800 53.9800 1,387,80010/4/2007 54.9000 53.7300 54.9000 652,80010/5/2007 55.5600 55.0100 55.4300 583,80010/8/2007 55.2500 54.7500 55.0000 368,10010/9/2007 55.8800 55.1900 55.8700 369,100
10/10/2007 55.7900 54.7300 54.8700 542,70010/11/2007 55.4500 54.3000 54.6400 626,20010/12/2007 55.1100 53.8500 54.9900 636,50010/15/2007 56.1400 54.5100 54.9300 1,033,30010/16/2007 55.0900 54.1000 54.3600 590,10010/17/2007 55.3000 54.1700 54.4900 638,10010/18/2007 55.8200 54.2700 55.4100 587,70010/19/2007 55.3600 53.4300 53.5200 741,40010/22/2007 54.2500 52.7500 53.4900 758,40010/23/2007 53.0000 51.6100 52.5700 784,80010/24/2007 53.1500 51.9800 53.0600 816,30010/25/2007 52.8000 51.5100 51.9100 907,00010/26/2007 52.0500 51.2200 51.3600 834,40010/29/2007 51.8700 51.2400 51.7600 612,80010/30/2007 52.0300 51.1700 51.3600 661,00010/31/2007 52.2300 50.8900 51.8800 1,102,20011/1/2007 51.8300 50.7100 50.7800 753,40011/2/2007 51.5700 50.5400 51.2800 796,70011/5/2007 51.0700 50.3500 50.7500 828,20011/6/2007 51.3600 50.7000 51.0700 858,10011/7/2007 50.5200 49.1500 49.1600 1,440,20011/8/2007 50.1800 48.7800 50.0900 1,256,50011/9/2007 49.9500 48.7900 48.7900 784,200
11/12/2007 48.8400 48.1000 48.2000 1,047,20011/13/2007 48.9300 48.1200 48.8200 691,00011/14/2007 49.7300 48.9900 49.2000 668,20011/15/2007 49.6500 48.5300 48.7100 927,60011/16/2007 48.9900 47.5800 47.9400 935,70011/19/2007 48.2500 47.0500 47.2100 1,149,70011/20/2007 48.7500 47.4000 48.5600 1,155,50011/21/2007 48.9700 48.0100 48.2900 878,20011/22/200711/23/2007 48.7700 48.1400 48.3600 400,30011/26/2007 50.3400 48.7100 48.7500 1,037,80011/27/2007 49.8700 48.9200 49.5600 1,161,10011/28/2007 52.7300 49.8700 52.4900 1,565,10011/29/2007 53.7300 51.7800 53.2200 1,083,70011/30/2007 54.7800 53.6000 54.3700 898,10012/3/2007 54.3200 53.4400 53.8800 524,00012/4/2007 54.3900 53.5000 53.9600 574,30012/5/2007 55.2800 54.3400 55.2500 704,60012/6/2007 56.5100 55.1600 56.5100 711,10012/7/2007 56.9100 56.1800 56.5700 555,300
12/10/2007 57.6600 56.2500 57.3600 828,90012/11/2007 57.8500 55.8500 55.9100 784,200
Holiday
ROHM AND HAAS STOCK PRICES - 2007DATE HIGH LOW CLOSE VOLUME
12/12/2007 57.1600 55.3200 56.1100 799,00012/13/2007 56.7400 55.8000 56.7400 746,10012/14/2007 56.2900 54.4900 55.1100 908,00012/17/2007 55.4900 54.5100 54.9900 926,50012/18/2007 55.8000 54.6200 55.1900 781,70012/19/2007 55.4000 54.3200 54.5200 686,00012/20/2007 55.0000 54.1000 54.9100 638,90012/21/2007 55.6800 54.4600 54.6600 1,151,00012/24/2007 55.7900 54.9600 55.3300 217,20012/25/200712/26/2007 54.9400 54.4400 54.6700 547,90012/27/2007 54.7500 53.9700 54.0000 586,90012/28/2007 54.4900 53.7000 53.9200 605,30012/31/2007 53.7500 52.9000 53.0700 631,900
Holiday
ROHM AND HAAS STOCK PRICES - 2006DATE HIGH LOW CLOSE VOLUME
12/30/2005 48.4200
1/2/20061/3/2006 49.1200 48.0300 48.9900 989,8001/4/2006 48.9200 48.2900 48.4700 1,338,6001/5/2006 48.5700 47.8900 48.2800 1,395,2001/6/2006 49.0000 48.5300 49.0000 920,2001/9/2006 49.1000 48.6500 48.8600 675,200
1/10/2006 48.6000 47.9900 48.1100 980,5001/11/2006 48.0100 47.3300 47.5800 1,006,9001/12/2006 47.8000 47.0400 47.1200 609,0001/13/2006 47.3600 46.8600 46.9600 726,5001/16/20061/17/2006 49.1900 46.8700 49.0800 1,900,9001/18/2006 49.0700 48.5101 48.7900 1,603,0001/19/2006 49.4200 49.0000 49.3100 1,154,1001/20/2006 49.1100 48.7700 48.8000 892,8001/23/2006 49.6500 48.7500 49.4500 1,005,7001/24/2006 50.4600 49.4500 50.3500 1,162,2001/25/2006 50.8200 50.1500 50.3700 915,1001/26/2006 51.3000 50.3600 51.2100 888,5001/27/2006 51.1300 50.5000 50.7200 581,6001/30/2006 50.9000 50.3000 50.8100 459,2001/31/2006 51.2700 50.5300 50.9000 499,7002/1/2006 51.3800 50.7000 51.1600 520,6002/2/2006 51.8500 50.6300 50.6600 1,218,3002/3/2006 49.2000 47.8700 48.0400 1,812,4002/6/2006 49.6500 48.2600 49.5200 876,7002/7/2006 50.0200 48.6200 48.6200 646,3002/8/2006 48.9700 48.4600 48.9100 445,0002/9/2006 48.7000 48.2000 48.3300 826,000
2/10/2006 49.4000 48.0100 49.2000 558,3002/13/2006 49.3500 48.4800 49.0500 603,4002/14/2006 50.6500 48.8800 50.6100 772,1002/15/2006 50.7800 49.9600 50.5000 526,7002/16/2006 51.1300 50.1900 51.0000 445,7002/17/2006 51.4900 50.7700 51.2300 486,5002/20/20062/21/2006 51.4800 50.5600 50.9500 410,4002/22/2006 51.8000 51.1400 51.5500 734,2002/23/2006 52.4100 51.3000 51.5600 899,9002/24/2006 51.2400 50.4200 50.4400 930,5002/27/2006 50.7400 50.4100 50.4900 512,5002/28/2006 50.4500 49.7200 49.7500 610,3003/1/2006 50.7500 49.9800 50.5700 913,7003/2/2006 50.8600 50.1700 50.6400 368,5003/3/2006 50.5000 50.0400 50.1500 510,1003/6/2006 50.2600 49.1300 49.5300 708,8003/7/2006 49.8000 49.1900 49.4700 467,000
Holiday
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2006DATE HIGH LOW CLOSE VOLUME
3/8/2006 49.3500 48.3800 48.7000 621,6003/9/2006 49.1800 48.4700 48.5500 362,600
3/10/2006 49.3600 48.5500 49.2400 314,5003/13/2006 49.3900 48.9400 49.0700 443,8003/14/2006 49.3900 48.8500 49.3500 645,6003/15/2006 50.2000 49.3400 49.8400 667,7003/16/2006 50.0700 49.4800 49.6200 498,1003/17/2006 50.0000 49.3500 49.7300 488,1003/20/2006 49.8600 49.5100 49.8200 463,1003/21/2006 50.1600 49.4700 49.4700 578,8003/22/2006 49.9600 49.2800 49.9100 372,7003/23/2006 50.4800 49.8500 49.9800 628,0003/24/2006 49.9300 49.2700 49.7000 324,7003/27/2006 49.8300 48.8100 48.9700 488,2003/28/2006 49.0300 47.7500 47.8500 884,9003/29/2006 48.9200 47.8800 48.8200 750,8003/30/2006 49.4700 48.3800 48.5700 488,4003/31/2006 49.1700 48.5500 48.8700 505,5004/3/2006 49.7600 48.8700 49.0100 563,8004/4/2006 49.6000 48.8400 49.4500 590,0004/5/2006 50.2700 49.0900 50.2500 576,8004/6/2006 50.8000 49.8300 50.1800 813,5004/7/2006 50.6400 49.1500 49.2200 551,900
4/10/2006 49.4200 48.9200 49.0500 635,3004/11/2006 51.1000 49.2600 49.5500 1,752,2004/12/2006 50.7400 49.6200 50.6300 940,6004/13/2006 50.8500 50.1900 50.5200 332,9004/14/20064/17/2006 50.8200 50.2400 50.7000 532,5004/18/2006 52.4000 50.9500 51.9000 1,142,8004/19/2006 52.4500 51.9000 51.9400 885,5004/20/2006 52.8800 52.0200 52.3100 564,2004/21/2006 52.5900 51.6700 51.9400 772,2004/24/2006 51.0100 50.0000 50.5700 1,046,0004/25/2006 51.4200 50.7200 50.8200 819,7004/26/2006 51.3800 50.9600 51.0700 429,1004/27/2006 51.3800 50.4900 50.8700 426,1004/28/2006 51.0600 50.4600 50.6000 489,2005/1/2006 50.9500 50.2500 50.5900 520,4005/2/2006 50.5000 50.0800 50.4200 550,9005/3/2006 50.8900 50.2800 50.7500 467,9005/4/2006 51.6100 51.1300 51.4600 537,8005/5/2006 52.1300 51.6800 51.9600 670,7005/8/2006 52.8000 51.9000 52.4300 666,2005/9/2006 52.6000 52.0300 52.6000 459,900
5/10/2006 52.3100 51.6400 51.8200 471,8005/11/2006 52.1100 51.1900 51.3400 391,5005/12/2006 51.1300 50.0900 50.4000 862,6005/15/2006 50.5800 49.5600 50.0000 589,2005/16/2006 50.2400 49.3600 49.8000 299,800
Holiday
ROHM AND HAAS STOCK PRICES - 2006DATE HIGH LOW CLOSE VOLUME
5/17/2006 49.5300 48.7400 49.0000 653,4005/18/2006 49.3400 48.8900 48.9200 480,1005/19/2006 49.5400 48.6600 49.1600 527,2005/22/2006 49.5000 48.0300 49.0000 843,9005/23/2006 49.9000 49.1300 49.1300 942,1005/24/2006 49.7000 48.5100 49.0200 1,004,9005/25/2006 50.1400 49.1400 49.9300 687,5005/26/2006 50.7000 49.9000 50.3900 589,4005/29/20065/30/2006 50.3900 49.7200 49.7200 691,4005/31/2006 50.8400 50.0000 50.4100 696,0006/1/2006 50.9600 49.9300 50.9400 620,5006/2/2006 51.2600 50.1000 50.5100 559,2006/5/2006 50.4300 48.9400 48.9800 521,4006/6/2006 49.1400 48.1800 48.4800 673,3006/7/2006 48.4500 47.6900 47.8500 801,7006/8/2006 47.8700 46.4200 47.4400 1,396,0006/9/2006 47.6600 46.9300 46.9800 908,500
6/12/2006 47.3200 46.0900 46.0900 734,2006/13/2006 46.3700 45.2300 45.2400 960,3006/14/2006 46.1300 45.1000 46.1100 1,045,3006/15/2006 47.7900 46.2700 47.6700 844,7006/16/2006 48.0800 47.6200 47.7800 947,6006/19/2006 47.9700 46.8500 47.0700 1,000,6006/20/2006 48.4100 46.9700 48.1600 1,265,4006/21/2006 49.7800 48.1100 49.1200 1,155,1006/22/2006 49.2800 48.5400 49.0300 1,082,4006/23/2006 49.0700 48.3000 48.4900 734,2006/26/2006 48.8000 48.3000 48.4500 753,1006/27/2006 48.7600 48.0400 48.1300 689,7006/28/2006 48.3300 47.7100 48.2300 771,1006/29/2006 50.1700 48.5000 50.0800 1,105,6006/30/2006 50.2800 49.7900 50.1200 659,8007/3/2006 50.6400 50.1600 50.5600 263,4007/4/20067/5/2006 50.3500 49.6500 49.7800 546,4007/6/2006 49.9800 49.2500 49.6500 527,9007/7/2006 49.5500 48.8200 48.9100 425,200
7/10/2006 49.1700 48.5600 48.7300 785,4007/11/2006 49.1000 48.6000 48.6100 1,207,1007/12/2006 48.8400 47.8100 47.8700 1,059,3007/13/2006 47.8500 47.0900 47.1300 1,322,2007/14/2006 47.1600 46.0800 46.3200 947,0007/17/2006 46.5500 45.9400 46.3500 1,093,0007/18/2006 46.6600 45.9000 46.6500 1,172,4007/19/2006 47.7000 46.7700 47.0900 1,160,2007/20/2006 47.3200 46.2000 46.2000 540,8007/21/2006 46.7400 45.5700 46.3800 1,106,3007/24/2006 47.3400 46.4300 46.9400 806,4007/25/2006 45.9000 44.3000 44.9200 2,689,500
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2006DATE HIGH LOW CLOSE VOLUME
7/26/2006 45.6000 44.2800 44.4600 1,598,3007/27/2006 44.9500 44.2500 44.6600 1,085,0007/28/2006 46.3100 44.9700 46.1700 1,033,7007/31/2006 46.3000 45.7400 46.1200 717,7008/1/2006 46.1100 45.3100 45.5000 483,5008/2/2006 46.1700 45.5700 45.7700 729,8008/3/2006 46.0000 45.4500 45.7100 727,9008/4/2006 46.0300 44.7200 45.0300 1,134,5008/7/2006 45.0400 44.4000 44.8200 814,7008/8/2006 45.3300 44.4100 44.4900 861,1008/9/2006 44.6300 43.8300 44.0000 751,700
8/10/2006 44.1600 43.8600 44.0000 771,7008/11/2006 44.6300 43.7200 43.7700 665,8008/14/2006 44.8300 43.9900 44.0000 781,6008/15/2006 45.1700 44.2800 45.0500 855,4008/16/2006 45.4500 44.9800 45.4200 966,9008/17/2006 45.4500 44.6500 44.8600 1,033,1008/18/2006 44.9400 44.4500 44.6600 587,4008/21/2006 44.9000 44.4400 44.5900 368,0008/22/2006 44.8900 44.4300 44.6200 421,4008/23/2006 44.6600 44.0000 44.3300 322,0008/24/2006 44.7500 43.9800 44.0500 340,1008/25/2006 44.3100 43.8500 44.0000 242,4008/28/2006 42.9000 41.9200 42.7700 1,710,1008/29/2006 43.3100 42.6600 43.2900 1,088,2008/30/2006 43.8900 43.1500 43.8200 1,530,6008/31/2006 44.2500 43.7100 44.1000 483,7009/1/2006 44.8600 43.9600 44.4600 555,7009/4/20069/5/2006 45.0800 44.3400 45.0500 805,9009/6/2006 44.8900 44.1300 44.3900 742,0009/7/2006 44.3700 43.9300 44.2000 795,7009/8/2006 44.8900 44.1500 44.7400 490,300
9/11/2006 44.6100 43.8000 44.1400 785,3009/12/2006 44.5500 43.8900 44.4500 557,6009/13/2006 44.9700 44.3500 44.8500 695,2009/14/2006 45.2000 44.7300 45.0000 931,6009/15/2006 45.8000 44.9700 45.6200 1,166,1009/18/2006 46.1100 45.3800 45.8400 532,9009/19/2006 46.0600 45.1800 45.7300 764,0009/20/2006 47.0300 46.1000 46.8700 954,1009/21/2006 47.0100 46.3100 46.4500 611,6009/22/2006 46.3500 45.9300 46.1200 532,8009/25/2006 47.1400 46.2000 47.0000 552,0009/26/2006 47.5000 46.8200 47.3300 480,2009/27/2006 47.8300 46.9900 47.7700 599,8009/28/2006 48.2200 47.4500 48.0400 460,3009/29/2006 48.0300 47.3300 47.3500 303,60010/2/2006 47.2500 46.6900 46.7100 689,40010/3/2006 47.0100 46.2000 46.7500 623,000
Holiday
ROHM AND HAAS STOCK PRICES - 2006DATE HIGH LOW CLOSE VOLUME
10/4/2006 46.9300 46.4600 46.8500 539,40010/5/2006 47.3900 46.7400 47.3400 334,70010/6/2006 47.5400 46.8400 47.2400 484,30010/9/2006 47.7800 47.1000 47.5000 338,100
10/10/2006 51.0400 48.0100 50.7700 2,330,20010/11/2006 51.8800 50.7000 51.5500 1,662,30010/12/2006 51.8600 51.3400 51.7700 1,117,80010/13/2006 52.1100 51.5700 51.8700 775,10010/16/2006 52.8200 51.8700 52.6000 807,10010/17/2006 52.3300 51.8000 52.3000 742,40010/18/2006 52.8800 51.6800 52.0600 800,20010/19/2006 51.9000 50.4700 51.3900 1,374,80010/20/2006 51.8400 51.0100 51.6000 652,80010/23/2006 51.9200 51.3600 51.5500 721,10010/24/2006 51.7400 50.8300 51.2200 849,60010/25/2006 51.7800 51.0200 51.6200 766,90010/26/2006 52.0600 51.5400 51.8900 546,80010/27/2006 52.4800 51.0500 52.1500 744,70010/30/2006 52.5500 51.8200 52.3300 631,90010/31/2006 52.3800 51.7000 51.8200 883,00011/1/2006 52.2300 51.2800 51.5200 668,10011/2/2006 52.0400 51.2500 51.9200 713,50011/3/2006 52.0600 51.1300 51.2900 579,30011/6/2006 51.5600 51.0400 51.1000 845,60011/7/2006 51.3200 50.8900 51.0300 747,60011/8/2006 51.2300 50.7300 50.9300 797,00011/9/2006 51.1400 50.9600 593,600
11/10/2006 50.9100 49.7800 49.9600 843,50011/13/2006 51.9700 50.1500 51.8800 998,70011/14/2006 53.0900 51.7100 52.9300 1,190,10011/15/2006 53.9900 52.7200 53.8600 1,147,70011/16/2006 53.8600 52.9500 53.3300 728,60011/17/2006 53.4600 52.6700 53.0500 758,40011/20/2006 53.1100 52.6100 52.9700 741,10011/21/2006 53.0000 52.4800 52.7800 414,70011/22/2006 53.6500 52.9500 53.2200 741,10011/23/200611/24/2006 53.2800 52.8300 52.8500 199,10011/27/2006 52.8500 51.6800 51.6900 582,30011/28/2006 51.9500 51.4400 51.7100 454,90011/29/2006 52.6100 51.9100 52.6000 448,00011/30/2006 52.8500 52.0800 52.2200 506,90012/1/2006 52.6100 51.5800 52.0000 490,40012/4/2006 52.6400 51.8400 52.5000 357,10012/5/2006 52.9200 52.1700 52.2500 584,90012/6/2006 52.7300 51.9800 52.5200 649,30012/7/2006 52.9600 52.3900 52.9100 457,40012/8/2006 52.9900 52.4300 52.5800 325,900
12/11/2006 52.9100 52.3200 52.4600 242,40012/12/2006 52.5100 51.4500 51.9000 321,500
Holiday
ROHM AND HAAS STOCK PRICES - 2006DATE HIGH LOW CLOSE VOLUME
12/13/2006 52.6700 51.6000 51.8700 364,60012/14/2006 52.0800 51.5600 51.8700 446,40012/15/2006 52.1900 51.8300 51.9100 761,90012/18/2006 52.2500 51.7600 51.8300 399,70012/19/2006 51.2500 50.5200 51.0500 894,90012/20/2006 51.5400 50.9000 51.0600 504,70012/21/2006 51.3700 50.5600 50.6400 619,00012/22/2006 50.9000 50.3200 50.8200 465,70012/25/200612/26/2006 51.4400 50.8300 51.4100 190,90012/27/2006 51.9900 51.3600 51.9900 386,90012/28/2006 51.9700 51.3400 51.5800 327,40012/29/2006 51.5000 51.0600 51.1200 254,700
Holiday
ROHM AND HAAS STOCK PRICES - 2005DATE HIGH LOW CLOSE VOLUME
12/31/2004 44.2300
1/3/2005 44.5000 43.6900 43.8800 523,6001/4/2005 43.4000 42.0000 42.0000 1,731,0001/5/2005 42.3400 41.3800 41.4100 1,097,2001/6/2005 42.2200 41.2900 41.9200 713,3001/7/2005 42.7400 42.1300 42.4400 849,200
1/10/2005 42.8100 42.1500 42.7300 703,2001/11/2005 42.7300 41.9800 41.9800 811,8001/12/2005 43.1600 41.5400 43.0400 1,149,7001/13/2005 43.3200 42.6400 42.7500 1,001,8001/14/2005 43.2900 42.4900 43.0300 701,5001/17/20051/18/2005 43.3400 42.6600 43.3300 605,1001/19/2005 43.4200 43.0600 43.1500 718,3001/20/2005 43.1500 42.7200 42.9000 1,127,6001/21/2005 43.1000 42.4000 42.4000 974,3001/24/2005 42.7500 42.2200 42.2400 643,3001/25/2005 43.4200 42.5000 43.0700 972,5001/26/2005 43.4900 42.8200 43.2600 731,2001/27/2005 43.6300 43.0300 43.4700 641,9001/28/2005 43.8100 43.3100 43.6900 663,2001/31/2005 44.2700 43.7500 44.2400 721,4002/1/2005 44.4800 43.9700 44.3600 900,3002/2/2005 47.6100 45.1500 47.1800 3,583,6002/3/2005 47.5700 46.3800 47.5000 1,536,0002/4/2005 48.3000 47.3700 48.2500 1,103,1002/7/2005 48.7300 48.1900 48.4300 1,091,5002/8/2005 48.6200 48.1700 48.3300 1,377,2002/9/2005 48.3300 47.4100 47.5700 785,800
2/10/2005 48.6600 47.6800 48.6200 868,3002/11/2005 49.0500 48.2500 48.9400 727,6002/14/2005 49.1900 48.5900 48.8900 446,5002/15/2005 49.1200 48.6200 48.9300 729,1002/16/2005 49.0900 48.3400 48.9900 607,3002/17/2005 48.9100 48.1600 48.2400 751,5002/18/2005 48.8600 48.2900 48.5200 738,5002/21/20052/22/2005 48.3400 47.5800 47.6200 799,4002/23/2005 48.1900 47.6800 47.9900 677,4002/24/2005 48.2500 47.6900 48.1900 650,9002/25/2005 48.9500 47.9200 48.9100 419,0002/28/2005 48.7100 47.8800 48.1700 752,1003/1/2005 49.1200 48.0700 49.1000 876,2003/2/2005 49.2700 48.4000 48.8500 1,327,7003/3/2005 49.0600 48.5400 48.7500 541,2003/4/2005 49.5500 48.6000 49.4400 1,113,0003/7/2005 49.6800 49.1100 49.3900 778,4003/8/2005 49.6600 49.1900 49.6200 702,600
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2005DATE HIGH LOW CLOSE VOLUME
3/9/2005 50.0000 49.3600 49.4600 959,5003/10/2005 49.5500 48.5800 48.9300 952,5003/11/2005 49.3500 48.3800 48.4800 1,094,8003/14/2005 49.1900 48.2300 48.6400 813,5003/15/2005 48.7600 48.2300 48.2900 629,8003/16/2005 48.2900 46.8900 47.0700 1,199,0003/17/2005 48.1900 46.5000 48.1000 1,335,9003/18/2005 49.0400 48.2100 48.5100 3,590,0003/21/2005 48.6300 48.1300 48.4000 792,2003/22/2005 48.8800 48.1000 48.1800 872,6003/23/2005 48.5200 47.9000 47.9400 970,0003/24/2005 48.2700 47.9800 48.0500 735,7003/25/20053/28/2005 48.3100 47.8300 47.8300 760,9003/29/2005 48.3900 47.0600 47.0700 1,184,3003/30/2005 47.9400 47.1400 47.8900 953,2003/31/2005 48.5300 47.8100 48.0000 648,5004/1/2005 48.5700 47.5000 47.5000 1,228,4004/4/2005 47.7500 47.1900 47.6000 873,8004/5/2005 47.8900 47.4200 47.6200 757,2004/6/2005 48.1200 47.5000 47.9900 523,6004/7/2005 48.2300 47.7000 47.9100 1,004,6004/8/2005 47.9800 47.2200 47.2600 1,237,900
4/11/2005 47.3700 46.6400 46.7900 704,2004/12/2005 46.8000 45.7500 46.3000 1,127,1004/13/2005 46.2700 45.2600 45.3700 1,203,0004/14/2005 45.5000 43.6700 43.8500 1,643,5004/15/2005 44.0000 42.7500 42.8900 1,561,3004/18/2005 43.3900 42.6700 43.1400 1,323,8004/19/2005 44.1300 43.2800 43.8800 951,6004/20/2005 44.0000 42.7700 42.8300 794,5004/21/2005 44.9200 43.5900 44.8100 1,143,5004/22/2005 44.9000 43.3900 43.7500 900,1004/25/2005 44.6300 43.9200 44.3900 523,0004/26/2005 44.4500 43.2600 43.2900 796,0004/27/2005 43.4400 42.5500 43.0800 891,3004/28/2005 43.6900 42.4200 42.6600 968,4004/29/2005 43.7800 42.9400 43.6600 970,5005/2/2005 44.8100 43.4700 44.1700 1,094,8005/3/2005 44.8000 44.1800 44.6900 1,192,3005/4/2005 45.5400 44.7500 45.5400 634,3005/5/2005 45.7800 45.1800 45.6000 1,050,7005/6/2005 46.1400 45.4600 45.6000 692,8005/9/2005 45.6700 44.9900 45.2100 908,300
5/10/2005 44.9000 44.1100 44.3700 151,0005/11/2005 44.2400 43.2000 44.0000 1,748,6005/12/2005 44.7700 43.0900 43.1900 1,237,0005/13/2005 43.9700 43.0400 43.1600 1,447,4005/16/2005 43.8900 42.9100 43.8700 960,1005/17/2005 44.9900 43.6200 44.8600 1,065,700
Holiday
ROHM AND HAAS STOCK PRICES - 2005DATE HIGH LOW CLOSE VOLUME
5/18/2005 46.6600 45.9400 46.5400 1,353,2005/19/2005 46.9900 46.5500 46.8000 1,674,2005/20/2005 46.8400 46.4000 46.5900 1,503,4005/23/2005 47.4100 46.6300 47.1100 643,4005/24/2005 46.8000 46.4000 46.5600 667,6005/25/2005 46.6700 45.7900 46.0900 493,9005/26/2005 46.4300 46.0700 46.1500 486,2005/27/2005 46.9400 46.2300 46.8600 894,1005/30/20055/31/2005 46.9400 46.2200 46.6500 737,8006/1/2005 47.2500 46.2500 47.0700 838,1006/2/2005 47.2700 46.5500 47.1800 657,7006/3/2005 47.6600 46.8800 46.9900 564,2006/6/2005 46.9900 46.5100 46.6800 993,0006/7/2005 47.6600 46.9200 47.2000 716,4006/8/2005 47.4700 46.5800 46.7500 520,0006/9/2005 46.8300 46.0500 46.8300 702,000
6/10/2005 47.2000 46.7800 47.1800 973,8006/13/2005 47.7700 46.9300 47.4200 684,7006/14/2005 47.9000 47.3000 47.8400 652,4006/15/2005 48.2800 47.8000 48.2300 786,2006/16/2005 48.9900 48.1800 48.9500 783,5006/17/2005 49.2300 48.2000 48.4100 1,288,0006/20/2005 48.0000 47.2900 47.7100 873,8006/21/2005 47.6100 47.1000 47.3800 852,7006/22/2005 47.7000 46.9900 46.9900 686,1006/23/2005 47.1200 45.7800 45.7900 785,9006/24/2005 45.8700 45.1000 45.5600 633,0006/27/2005 45.7500 45.0100 45.3900 702,3006/28/2005 46.3300 45.6900 46.0500 607,2006/29/2005 46.6100 45.8200 46.3000 721,3006/30/2005 46.7400 46.2400 46.3400 937,1007/1/2005 46.5900 45.5000 45.5000 930,8007/4/20057/5/2005 45.6000 45.2000 45.2000 887,5007/6/2005 45.2000 44.4300 44.4800 947,3007/7/2005 44.9300 43.5900 44.9200 1,034,8007/8/2005 45.4200 44.7900 45.3200 1,376,400
7/11/2005 45.6600 45.2800 45.6300 1,096,2007/12/2005 45.3700 44.7200 45.2100 1,191,9007/13/2005 45.3400 44.6700 45.1200 1,005,4007/14/2005 45.9500 45.3400 45.6000 620,6007/15/2005 45.7900 45.5200 45.6700 698,4007/18/2005 45.7900 45.3800 45.6900 601,6007/19/2005 47.1100 46.2100 46.7200 1,480,4007/20/2005 47.7000 46.5600 47.7000 814,1007/21/2005 47.4400 45.6700 45.6900 2,184,0007/22/2005 46.2900 45.5600 46.1100 1,210,9007/25/2005 46.9200 46.0400 46.0800 758,5007/26/2005 46.0300 45.2600 45.8000 813,400
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2005DATE HIGH LOW CLOSE VOLUME
7/27/2005 46.5600 46.0200 46.3200 586,7007/28/2005 47.2900 46.4400 46.8900 605,2007/29/2005 47.0900 46.0600 46.0600 585,6008/1/2005 46.4800 46.0900 46.2400 634,2008/2/2005 47.2100 46.4700 46.9300 682,0008/3/2005 47.7500 46.9500 47.7100 967,6008/4/2005 47.7500 47.0800 47.1000 620,4008/5/2005 47.4000 46.7600 46.7600 484,1008/8/2005 47.2500 46.6700 46.7800 297,6008/9/2005 47.2500 46.8700 47.0300 307,500
8/10/2005 47.1400 45.8300 45.9600 876,4008/11/2005 46.5700 45.9100 46.3000 745,2008/12/2005 46.2800 45.6800 45.9000 474,4008/15/2005 46.0800 45.2600 45.5600 746,3008/16/2005 45.5600 44.8100 44.9000 1,248,0008/17/2005 45.0300 44.5700 44.9100 1,263,4008/18/2005 45.0200 44.2500 44.4100 1,229,6008/19/2005 44.8500 44.4300 44.5100 723,7008/22/2005 44.7800 43.8900 44.2500 1,267,0008/23/2005 44.3500 43.3600 43.3900 1,231,1008/24/2005 43.3000 42.7900 42.8100 994,2008/25/2005 42.9500 42.4800 42.7400 951,2008/26/2005 42.8100 42.4000 42.5400 765,4008/29/2005 43.0300 41.8100 42.8600 1,058,3008/30/2005 42.7900 42.2500 42.7500 1,088,5008/31/2005 43.4100 42.6300 43.4100 1,546,7009/1/2005 43.5500 42.6100 42.6700 1,100,0009/2/2005 43.1500 42.6700 43.1100 745,1009/5/20059/6/2005 43.0600 42.0300 42.0300 1,208,7009/7/2005 43.0900 42.6400 42.7900 1,035,0009/8/2005 42.7900 42.3200 42.3700 698,3009/9/2005 42.5200 41.9900 42.1400 798,500
9/12/2005 42.3700 41.7500 42.2000 855,4009/13/2005 42.3200 41.5800 41.5800 643,8009/14/2005 41.9600 41.4400 41.6100 697,1009/15/2005 41.6200 40.9400 41.2400 745,4009/16/2005 41.3500 40.1800 40.3795 5,032,6009/19/2005 41.2000 39.4700 40.1000 1,760,3009/20/2005 41.6400 40.6900 41.1500 3,299,0009/21/2005 41.3300 39.7200 39.9100 1,749,3009/22/2005 40.9400 39.5300 40.8400 1,493,6009/23/2005 41.1900 40.4600 40.9500 1,035,0009/26/2005 41.6200 40.8000 40.9800 835,1009/27/2005 41.0900 40.4800 40.7300 788,2009/28/2005 40.8900 40.1000 40.2500 722,0009/29/2005 40.4800 39.8100 40.4800 1,224,9009/30/2005 41.3100 40.4300 41.1300 853,00010/3/2005 41.3600 40.7400 40.9198 815,30010/4/2005 41.3400 40.5800 40.9500 1,404,100
Holiday
ROHM AND HAAS STOCK PRICES - 2005DATE HIGH LOW CLOSE VOLUME
10/5/2005 41.1000 40.3000 40.4100 1,640,30010/6/2005 40.6900 39.7800 40.1000 1,479,50010/7/2005 40.8400 40.3400 40.6900 922,400
10/10/2005 40.5500 39.9600 40.3500 817,70010/11/2005 40.8600 40.3000 40.5300 1,305,30010/12/2005 40.8900 40.4000 40.7200 1,040,60010/13/2005 40.9300 40.4500 40.8000 881,50010/14/2005 41.1000 40.6500 41.0000 1,121,90010/17/2005 41.2900 40.6700 41.1900 926,60010/18/2005 41.3500 40.8600 41.0000 1,275,60010/19/2005 41.1200 40.4900 40.8900 1,566,90010/20/2005 42.4300 40.7600 42.1000 2,363,90010/21/2005 42.7300 42.0400 42.5300 1,042,60010/24/2005 43.4900 42.5500 43.3700 1,098,10010/25/2005 43.7400 42.3300 42.6200 1,268,20010/26/2005 43.7000 42.6700 43.1700 675,00010/27/2005 43.5500 42.6500 42.6800 762,00010/28/2005 43.1900 42.6200 42.9000 1,199,10010/31/2005 43.6900 43.0200 43.5300 698,10011/1/2005 43.9900 43.3400 43.7000 1,041,60011/2/2005 44.0000 42.9100 43.6800 1,035,70011/3/2005 44.0700 43.1500 43.1800 722,10011/4/2005 43.4200 42.9800 43.2000 393,30011/7/2005 43.3500 42.9300 43.0700 550,00011/8/2005 42.9800 42.4400 42.4600 813,30011/9/2005 43.0000 42.4100 42.5500 435,000
11/10/2005 43.4400 42.2600 43.3100 578,40011/11/2005 43.9300 43.3700 43.8600 646,90011/14/2005 44.3900 43.4900 44.0200 1,010,10011/15/2005 44.4600 43.9400 43.9800 860,30011/16/2005 44.1000 43.7700 43.9200 601,40011/17/2005 44.4700 43.8600 44.4400 482,20011/18/2005 44.9800 44.4000 44.7700 393,60011/21/2005 44.9201 44.2300 44.7900 1,358,40011/22/2005 44.7000 44.1000 44.6600 683,00011/23/2005 44.6600 44.2600 44.3800 410,50011/24/200511/25/2005 44.6800 44.3900 44.4300 210,10011/28/2005 44.6400 44.1100 44.4500 592,10011/29/2005 45.2400 44.6900 44.9500 522,90011/30/2005 45.2400 43.7500 43.8000 945,30012/1/2005 46.6800 44.5700 46.4800 2,100,60012/2/2005 46.8400 46.0800 46.7500 1,043,00012/5/2005 46.6600 46.2500 46.6100 824,40012/6/2005 47.1000 46.4900 46.6100 635,40012/7/2005 46.8000 45.9100 46.0600 633,60012/8/2005 46.6600 45.9300 46.1100 496,70012/9/2005 46.1200 45.4900 45.6100 569,500
12/12/2005 46.1900 45.7700 46.1700 678,50012/13/2005 49.7000 47.6000 49.1900 3,216,900
Holiday
ROHM AND HAAS STOCK PRICES - 2005DATE HIGH LOW CLOSE VOLUME
12/14/2005 49.6200 48.6000 49.0500 1,811,80012/15/2005 49.2300 48.6400 48.8300 1,066,50012/16/2005 49.0100 47.9500 48.0600 957,80012/19/2005 48.1600 47.5400 47.6200 651,00012/20/2005 47.9900 46.7800 46.8700 949,90012/21/2005 49.0000 47.1600 48.6100 1,557,80012/22/2005 49.1600 48.4200 48.9800 803,40012/23/2005 49.2600 48.9000 49.0900 326,40012/26/200512/27/2005 49.6800 48.6200 48.7100 526,60012/28/2005 48.9900 48.6900 48.8000 395,60012/29/2005 49.2400 48.7000 48.7400 396,10012/30/2005 48.6400 48.2100 48.4200 291,500
Holiday
ROHM AND HAAS STOCK PRICES - 2004DATE HIGH LOW CLOSE VOLUME
12/31/2003 #REF!
1/1/20041/2/2004 43.1700 42.4200 42.5700 614,6001/5/2004 43.5900 42.9600 43.1200 705,3001/6/2004 43.0800 42.4400 42.9600 452,0001/7/2004 43.0400 41.9700 42.9100 618,8001/8/2004 43.6900 42.9090 43.5000 631,7001/9/2004 43.2900 42.5300 42.5500 547,100
1/12/2004 43.0700 42.4200 42.8500 469,6001/13/2004 43.1100 42.4300 42.5300 510,6001/14/2004 42.9900 42.6400 42.9800 264,0001/15/2004 43.2000 42.5000 43.0600 446,6001/16/2004 43.3800 42.6900 42.9000 455,4001/19/20041/20/2004 43.0900 42.2500 42.3000 579,7001/21/2004 42.3100 41.5800 41.8400 962,1001/22/2004 41.8500 40.4800 40.5800 999,2001/23/2004 40.8300 39.7800 39.7900 1,090,0001/26/2004 40.0000 39.4700 39.8800 1,099,9001/27/2004 40.6500 39.9400 40.2700 796,2001/28/2004 40.8200 39.4300 39.5200 999,1001/29/2004 39.9900 39.2900 39.4200 886,8001/30/2004 39.5400 39.1600 39.2700 950,9002/2/2004 39.5600 38.8700 39.0500 719,2002/3/2004 39.2100 38.1000 38.2000 1,079,6002/4/2004 38.3300 37.6600 37.9500 1,521,2002/5/2004 39.9300 38.4600 39.7600 1,955,6002/6/2004 40.3000 39.6500 40.2300 593,0002/9/2004 40.5200 40.0200 40.1700 536,700
2/10/2004 40.6300 39.8600 40.3100 619,1002/11/2004 40.8600 39.9400 40.8300 853,4002/12/2004 40.8000 40.3400 40.4300 586,0002/13/2004 40.5400 39.4800 39.6100 710,9002/16/20042/17/2004 40.0900 39.8200 39.9000 456,7002/18/2004 40.2300 39.5600 39.6900 576,0002/19/2004 40.5900 39.8300 39.8800 431,6002/20/2004 40.3200 39.1700 39.4800 592,1002/23/2004 40.0300 39.5800 39.7800 683,9002/24/2004 40.2800 39.4000 39.7100 519,4002/25/2004 40.1500 39.6700 40.0300 518,5002/26/2004 39.7900 39.2600 39.6400 457,6002/27/2004 40.1300 39.0500 39.7500 667,6003/1/2004 40.6500 39.7500 40.4800 890,3003/2/2004 40.6500 40.1100 40.2800 594,6003/3/2004 40.5000 39.9300 40.2000 449,0003/4/2004 40.3000 39.7900 40.1000 328,5003/5/2004 40.4800 39.8700 40.1300 344,800
Holiday
Holiday
Holiday
ROHM AND HAAS STOCK PRICES - 2004DATE HIGH LOW CLOSE VOLUME
3/8/2004 40.2200 39.6200 39.6600 352,0003/9/2004 39.7100 38.8600 39.0800 697,300
3/10/2004 38.8600 37.5000 37.7500 906,8003/11/2004 38.7700 37.3000 37.6300 912,9003/12/2004 38.6000 37.6600 38.3000 510,1003/15/2004 38.0600 37.2100 37.3500 834,1003/16/2004 38.1500 37.5100 37.9000 759,5003/17/2004 38.9200 37.9200 38.7400 711,5003/18/2004 38.6100 38.0100 38.4700 576,6003/19/2004 38.8600 38.2500 38.2500 430,7003/22/2004 38.1700 37.6000 37.8400 707,4003/23/2004 38.6200 37.8900 37.9000 811,8003/24/2004 38.0800 37.6300 37.6800 936,6003/25/2004 39.1300 37.8200 39.0100 710,4003/26/2004 39.0800 38.4100 38.8000 470,5003/29/2004 40.1500 39.0800 39.7000 589,5003/30/2004 39.9900 39.4300 39.8400 580,8003/31/2004 40.0500 39.5900 39.8400 529,2004/1/2004 40.6000 39.8500 40.1000 462,2004/2/2004 41.4300 40.7500 41.0300 789,0004/5/2004 41.3700 40.5300 41.3700 686,4004/6/2004 41.2400 40.8800 41.2400 793,9004/7/2004 41.1500 40.7200 40.7400 769,2004/8/2004 41.7500 40.3500 40.5500 746,8004/9/2004
4/12/2004 41.1900 40.7400 40.8200 603,3004/13/2004 41.2100 40.0900 40.1400 596,0004/14/2004 40.4000 39.8100 40.1300 1,041,1004/15/2004 40.9400 40.1400 40.3900 789,8004/16/2004 40.6800 40.1100 40.6800 619,4004/19/2004 40.6600 40.2400 40.5100 452,6004/20/2004 40.7900 39.8900 39.9400 462,4004/21/2004 39.7300 39.0400 39.4100 864,1004/22/2004 40.3500 39.2100 39.9700 1,113,9004/23/2004 39.9800 39.1100 39.5400 1,091,6004/26/2004 39.6000 39.0300 39.1100 809,4004/27/2004 39.6000 38.7000 39.4800 1,592,8004/28/2004 39.5400 38.3900 38.6100 1,129,7004/29/2004 38.9700 38.1100 38.3000 1,375,6004/30/2004 39.1600 38.2000 38.7800 1,198,2005/3/2004 38.9600 38.0000 38.5400 1,594,4005/4/2004 39.2400 38.5500 38.8900 809,6005/5/2004 39.2000 38.6900 38.8100 687,7005/6/2004 38.8100 38.3700 38.6800 754,0005/7/2004 38.7100 37.7700 37.7900 1,252,100
5/10/2004 37.7400 36.8100 37.3000 1,006,8005/11/2004 37.9000 37.3000 37.7100 954,5005/12/2004 37.4700 36.6300 37.1500 1,287,3005/13/2004 37.3900 36.9500 37.2400 1,009,0005/14/2004 37.4300 36.7400 37.1000 783,700
Holiday
ROHM AND HAAS STOCK PRICES - 2004DATE HIGH LOW CLOSE VOLUME
5/17/2004 36.9000 35.9000 36.1600 898,5005/18/2004 36.5300 36.0800 36.3500 1,062,3005/19/2004 37.8000 36.7400 37.0000 1,299,9005/20/2004 37.2800 36.7300 36.9500 826,7005/21/2004 37.7500 36.9900 37.1000 977,5005/24/2004 37.5900 36.9800 37.2100 1,186,4005/25/2004 38.1000 36.8600 38.0300 899,7005/26/2004 38.5400 37.8600 38.4500 960,6005/27/2004 39.1900 38.5900 38.7700 693,1005/28/2004 38.9500 38.4000 38.5400 469,9005/31/20046/1/2004 38.8200 38.3500 38.6500 510,3006/2/2004 39.0600 38.4300 38.9700 424,2006/3/2004 38.8700 37.8700 37.8700 534,5006/4/2004 38.4300 37.9800 38.1900 441,7006/7/2004 38.9200 38.3200 38.9000 345,0006/8/2004 39.4100 38.6500 39.4100 593,6006/9/2004 39.7000 39.1200 39.2200 521,900
6/10/2004 39.5900 39.3100 39.4900 465,7006/11/20046/14/2004 39.2200 38.7500 38.9700 507,3006/15/2004 39.3300 38.8800 39.0500 576,3006/16/2004 39.0800 38.4800 38.8300 432,1006/17/2004 38.8700 38.5100 38.7900 311,3006/18/2004 39.5300 38.5100 39.0800 581,2006/21/2004 39.2300 38.8100 38.8800 381,1006/22/2004 39.1900 38.4400 39.1100 650,9006/23/2004 39.7800 38.9600 39.6600 743,9006/24/2004 39.7600 39.3800 39.4000 349,5006/25/2004 40.7900 39.9300 40.6200 1,581,1006/28/2004 41.0500 40.5700 40.6500 787,8006/29/2004 41.4900 40.6000 41.3900 522,6006/30/2004 41.6700 41.0700 41.5800 666,7007/1/2004 41.5400 40.3400 40.6200 723,8007/2/2004 40.4800 39.8200 40.2700 486,5007/5/20047/6/2004 40.5100 39.4900 39.5800 1,126,5007/7/2004 39.7600 39.3600 39.6200 922,5007/8/2004 39.7200 39.0800 39.5600 884,0007/9/2004 40.2400 39.5200 39.9300 952,900
7/12/2004 39.9300 39.3800 39.8100 419,2007/13/2004 39.7900 39.4400 39.7700 342,9007/14/2004 40.2300 39.3500 39.8400 762,8007/15/2004 40.1100 39.4300 39.4300 456,1007/16/2004 39.8700 39.1400 39.2800 1,196,7007/19/2004 39.2900 38.5900 38.8100 666,3007/20/2004 39.0700 38.5200 38.9300 386,6007/21/2004 39.2600 38.1400 38.1700 452,0007/22/2004 38.3400 37.5600 38.0800 551,2007/23/2004 38.3000 37.5000 37.9200 600,100
Holiday
MARKET CLOSED (REAGAN FUNERAL)
Holiday
ROHM AND HAAS STOCK PRICES - 2004DATE HIGH LOW CLOSE VOLUME
7/26/2004 37.9500 37.0800 37.2300 836,1007/27/2004 37.7000 36.9700 37.6000 1,090,0007/28/2004 38.8800 37.4800 38.7500 1,263,1007/29/2004 39.4500 38.8100 39.2200 519,4007/30/2004 39.5000 38.9300 39.2000 572,9008/2/2004 39.5300 38.9700 39.4600 336,0008/3/2004 39.7700 39.3700 39.5500 774,1008/4/2004 40.0600 39.2800 39.9600 915,2008/5/2004 40.0300 38.8000 38.8200 805,2008/6/2004 38.6700 37.8200 37.8700 584,0008/9/2004 38.5800 37.8100 38.4900 660,600
8/10/2004 39.0500 38.4000 38.8500 514,3008/11/2004 38.7400 38.0900 38.4700 451,9008/12/2004 38.3000 37.5300 37.7700 496,0008/13/2004 39.0600 37.9000 37.9400 1,300,2008/16/2004 38.7500 38.1900 38.6400 1,271,2008/17/2004 39.1300 38.6800 38.7500 923,0008/18/2004 38.9500 38.5900 38.7000 1,029,0008/19/2004 38.7600 38.3100 38.6300 456,7008/20/2004 39.4900 38.5700 39.2400 706,1008/23/2004 39.4600 39.0900 39.2700 525,4008/24/2004 40.0100 39.5500 39.9200 556,3008/25/2004 40.6000 39.6500 40.5200 463,4008/26/2004 40.7600 40.4200 40.6600 397,7008/27/2004 40.6600 40.2100 40.4900 301,7008/30/2004 40.6900 40.1500 40.1600 326,2008/31/2004 40.5300 40.1000 40.5300 352,3009/1/2004 40.8000 40.2800 40.3400 763,1009/2/2004 40.9100 40.1800 40.8300 522,7009/3/2004 41.0800 40.6100 40.8100 553,4009/6/20049/7/2004 41.1500 40.7500 40.9200 555,9009/8/2004 41.1800 40.3700 40.4400 457,7009/9/2004 40.7600 40.2100 40.3300 556,800
9/10/2004 40.2500 39.7800 40.2500 416,0009/13/2004 40.4700 40.1500 40.4100 330,6009/14/2004 40.4200 39.7500 40.1800 360,6009/15/2004 40.3100 39.9700 40.2200 356,8009/16/2004 40.7700 40.3000 40.7100 290,7009/17/2004 40.9200 40.4640 40.5000 539,2009/20/2004 40.8400 40.2800 40.4500 373,6009/21/2004 40.8900 40.4000 40.7400 479,2009/22/2004 40.7100 40.2800 40.5000 692,9009/23/2004 40.5500 39.9200 40.1600 593,5009/24/2004 40.9000 40.1600 40.8000 520,0009/27/2004 41.0700 40.4500 41.0300 828,1009/28/2004 42.2800 41.1400 42.2400 1,011,0009/29/2004 42.8700 41.9400 42.8100 871,9009/30/2004 43.1500 42.5400 42.9700 1,000,70010/1/2004 43.5000 42.7400 43.3200 977,200
Holiday
ROHM AND HAAS STOCK PRICES - 2004DATE HIGH LOW CLOSE VOLUME
10/4/2004 43.3400 43.0200 43.0800 647,80010/5/2004 43.0000 42.4500 42.8600 588,30010/6/2004 43.2700 42.7500 43.2700 781,90010/7/2004 43.2700 42.4600 42.4700 331,40010/8/2004 42.4300 41.9600 42.3100 434,600
10/11/2004 42.7900 42.2100 42.4100 305,00010/12/2004 42.3000 41.7600 41.9700 276,40010/13/2004 42.2400 40.7700 41.0000 637,20010/14/2004 41.3800 40.9000 40.9300 469,00010/15/2004 41.6300 40.9400 41.2600 468,50010/18/2004 41.6000 40.9200 41.3100 336,40010/19/2004 41.5400 40.2500 40.3600 512,50010/20/2004 40.5400 40.0700 40.5000 710,00010/21/2004 40.9800 40.1200 40.7000 435,20010/22/2004 41.6900 40.5500 40.5900 683,60010/25/2004 41.1700 40.2900 40.8900 416,20010/26/2004 41.3600 40.4900 41.3600 590,70010/27/2004 41.7300 40.6000 41.2700 1,796,30010/28/2004 41.5100 40.4600 41.3600 805,20010/29/2004 42.3900 41.3600 42.3900 771,40011/1/2004 42.4800 41.8000 42.1100 406,00011/2/2004 42.7500 41.9900 42.0600 453,50011/3/2004 42.6000 41.8700 42.0400 765,60011/4/2004 43.2800 41.7500 43.2800 532,60011/5/2004 43.7600 42.9200 43.2800 571,90011/8/2004 43.3300 42.9300 43.1700 438,20011/9/2004 43.7700 43.1200 43.4700 607,000
11/10/2004 43.9700 43.3600 43.7100 431,70011/11/2004 44.1300 43.6200 44.1100 803,40011/12/2004 44.3400 43.8700 44.3400 439,40011/15/2004 44.3500 43.6700 43.7600 442,50011/16/2004 44.3500 43.6500 43.8200 422,70011/17/2004 44.9900 43.9500 44.0900 605,10011/18/2004 45.0200 44.1900 44.6100 418,40011/19/2004 44.7500 44.1500 44.2200 500,10011/22/2004 44.9800 44.0200 44.8100 653,30011/23/2004 44.9900 44.3900 44.6400 523,60011/24/2004 45.0600 44.7400 45.0600 367,60011/25/200411/26/2004 45.4100 44.8000 45.1700 174,20011/29/2004 44.6100 44.0100 44.3300 866,10011/30/2004 44.4300 43.8000 44.0900 905,70012/1/2004 44.9600 44.1400 44.9100 448,10012/2/2004 44.8700 44.3600 44.7400 705,10012/3/2004 44.7000 44.1700 44.4300 597,80012/6/2004 44.4700 43.9000 44.3400 455,70012/7/2004 44.3900 43.0200 43.1500 629,60012/8/2004 43.5400 42.8000 43.3900 683,30012/9/2004 43.9000 42.5600 43.8300 774,700
12/10/2004 43.7500 43.3600 43.6000 437,700
Holiday
ROHM AND HAAS STOCK PRICES - 2004DATE HIGH LOW CLOSE VOLUME
12/13/2004 44.2800 43.6700 44.2800 489,00012/14/2004 44.8500 44.2000 44.7300 626,30012/15/2004 45.1700 44.5700 45.0200 844,60012/16/2004 45.0300 44.0500 44.2700 539,30012/17/2004 44.3300 43.7600 43.8500 962,00012/20/2004 44.4700 43.5900 43.7000 959,80012/21/2004 44.1600 43.5600 44.0700 497,60012/22/2004 44.7200 44.0800 44.2400 386,80012/23/2004 44.4500 44.0500 44.2500 271,20012/24/200412/27/2004 44.8300 44.0300 44.2500 432,50012/28/2004 44.6400 44.1500 44.6400 262,70012/29/2004 44.7400 44.4100 44.4500 206,80012/30/2004 44.7100 44.1800 44.3900 292,00012/31/2004 44.6400 44.2300 44.2300 294,800
Holiday