Historical Prices for Nestle Adr (NSRGY)

Symbol:

Historical Data for Nestle SA Sponsored ADR representing Registered (NSRGY)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.00	37.00	33.51	34.85	1,843,822	-1.15	-3.19%
10/9/08	0.00	38.75	36.00	36.00	846,935	-2.90	-7.46%
10/8/08	0.00	39.75	38.56	38.90	1,230,074	0.05	0.13%
10/7/08	0.00	41.13	38.65	38.85	1,335,219	-0.65	-1.65%
10/6/08	0.00	41.75	38.65	39.50	1,326,916	-2.25	-5.39%
10/3/08	0.00	42.45	41.40	41.75	1,270,464	-0.15	-0.36%
10/2/08	0.00	43.20	41.40	41.90	889,993	-1.30	-3.01%
10/1/08	0.00	43.45	41.75	43.20	1,063,623	0.25	0.58%
9/30/08	0.00	43.40	41.95	42.95	625,343	1.00	2.38%
9/29/08	0.00	43.45	41.21	41.95	422,164	-1.70	-3.89%
9/26/08	0.00	44.37	38.22	43.65	291,410	0.05	0.11%
9/25/08	0.00	44.15	43.55	43.60	320,948	0.81	1.89%
9/24/08	0.00	43.90	42.76	42.79	753,110	-0.78	-1.79%
9/23/08	0.00	44.40	43.33	43.57	706,299	-1.43	-3.18%
9/22/08	0.00	45.00	44.10	45.00	292,238	0.35	0.78%
9/19/08	0.00	45.05	44.20	44.65	898,519	1.30	3.00%
9/18/08	0.00	44.25	42.85	43.35	1,137,893	0.45	1.05%
9/17/08	0.00	43.99	42.50	42.90	615,581	-0.46	-1.06%
9/16/08	0.00	44.30	43.00	43.36	546,466	-0.84	-1.90%
9/15/08	0.00	44.80	43.86	44.20	969,469	-0.55	-1.23%
9/12/08	0.00	44.95	43.99	44.75	1,281,474	1.00	2.29%
9/11/08	0.00	44.04	42.85	43.75	507,365	0.55	1.27%
9/10/08	0.00	44.60	43.10	43.20	335,246	-0.85	-1.93%
9/9/08	0.00	44.50	43.75	44.05	397,808	0.65	1.50%
9/8/08	0.00	44.48	42.91	43.40	399,713	–	–
9/5/08	0.00	43.75	43.20	43.40	1,133,671	0.45	1.05%
9/4/08	0.00	43.80	42.80	42.95	481,333	-1.24	-2.81%
9/3/08	0.00	44.20	43.80	44.19	293,223	0.02	0.05%
9/2/08	0.00	44.40	43.95	44.17	354,714	-0.04	-0.09%
8/29/08	0.00	44.55	44.00	44.21	240,178	-0.11	-0.25%
8/28/08	0.00	44.60	44.10	44.32	383,276	-0.18	-0.40%
8/27/08	0.00	44.50	44.05	44.50	366,997	0.27	0.61%
8/26/08	0.00	44.40	43.96	44.23	298,295	-0.07	-0.16%
8/25/08	0.00	44.60	44.00	44.30	389,290	0.30	0.68%
8/22/08	0.00	44.35	43.75	44.00	289,759	-0.25	-0.56%
8/21/08	0.00	44.50	44.10	44.25	367,638	-0.60	-1.34%
8/20/08	0.00	45.05	44.55	44.85	524,942	-0.63	-1.39%
8/19/08	0.00	45.65	44.95	45.48	1,567,549	0.28	0.62%
8/18/08	0.00	45.65	45.00	45.20	319,292	-0.28	-0.62%
8/15/08	0.00	45.65	45.20	45.48	343,793	0.28	0.62%
8/14/08	0.00	45.76	45.10	45.20	218,025	-0.65	-1.42%
8/13/08	0.00	45.97	45.15	45.85	354,340	0.03	0.07%
8/12/08	0.00	45.99	45.55	45.82	366,690	0.17	0.37%
8/11/08	0.00	45.92	45.40	45.65	302,513	0.65	1.44%
8/8/08	0.00	45.10	44.20	45.00	1,038,047	0.67	1.51%
8/7/08	0.00	44.70	43.70	44.33	458,534	-0.19	-0.43%
8/6/08	0.00	44.75	44.25	44.52	334,213	-0.13	-0.29%
8/5/08	0.00	44.70	43.70	44.65	495,191	0.52	1.18%
8/4/08	0.00	44.57	44.09	44.13	468,685	0.40	0.91%
8/1/08	0.00	44.25	43.65	43.73	263,281	-0.07	-0.16%
7/31/08	0.00	44.30	43.75	43.80	510,673	-0.55	-1.24%
7/30/08	0.00	44.60	44.25	44.35	439,805	-0.15	-0.34%
7/29/08	0.00	44.71	44.15	44.50	502,784	0.96	2.20%
7/28/08	0.00	43.95	43.54	43.54	251,067	0.81	1.90%
7/25/08	0.00	42.85	42.35	42.73	370,552	0.63	1.50%
7/24/08	0.00	43.10	41.90	42.10	283,566	-1.00	-2.32%
7/23/08	0.00	43.16	42.73	43.10	301,387	-0.43	-0.99%
7/22/08	0.00	43.73	43.15	43.53	288,279	0.35	0.81%
7/21/08	0.00	43.70	42.90	43.18	310,916	0.53	1.24%
7/18/08	0.00	43.60	42.11	42.65	348,404	-0.95	-2.18%
7/17/08	0.00	43.85	43.20	43.60	634,861	1.00	2.35%
7/16/08	0.00	42.90	42.11	42.60	562,632	0.15	0.35%
7/15/08	0.00	42.75	42.10	42.45	362,499	-0.30	-0.70%
7/14/08	0.00	43.10	42.56	42.75	338,187	0.17	0.40%