Historical Prices for Olympus Optical Co Ltd Adr (OCPNY)

Symbol:

Historical Data for Olympus Corp. Sponsored ADR (OCPNY)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	0.00	27.50	24.75	26.50	22,694	-1.35	-4.85%
10/3/08	0.00	28.25	26.80	27.85	37,732	0.49	1.79%
10/2/08	0.00	28.50	27.36	27.36	8,560	-2.24	-7.57%
10/1/08	0.00	30.00	28.16	29.60	16,256	-0.10	-0.34%
9/30/08	0.00	29.70	28.51	29.70	2,292	0.20	0.68%
9/29/08	0.00	30.74	29.00	29.50	2,783	-0.79	-2.61%
9/26/08	0.00	30.80	29.36	30.29	4,950	-1.46	-4.60%
9/25/08	0.00	32.49	31.31	31.75	4,714	1.10	3.59%
9/24/08	0.00	31.24	30.65	30.65	6,786	0.80	2.68%
9/23/08	0.00	31.08	29.85	29.85	7,860	-0.75	-2.45%
9/22/08	0.00	30.80	30.11	30.60	10,928	1.35	4.62%
9/19/08	0.00	29.99	28.55	29.25	6,593	0.50	1.74%
9/18/08	0.00	29.24	28.20	28.75	9,178	1.25	4.55%
9/17/08	0.00	28.50	27.45	27.50	7,341	-1.00	-3.51%
9/16/08	0.00	29.49	27.90	28.50	11,548	0.35	1.24%
9/15/08	0.00	28.50	27.40	28.15	6,081	-0.45	-1.57%
9/12/08	0.00	28.90	28.40	28.60	4,353	-1.00	-3.38%
9/11/08	0.00	29.64	28.91	29.60	6,932	-0.55	-1.82%
9/10/08	0.00	30.49	29.95	30.15	5,574	-0.30	-0.99%
9/9/08	0.00	30.80	30.16	30.45	15,076	-0.05	-0.16%
9/8/08	0.00	30.60	30.10	30.50	32,737	0.05	0.16%
9/5/08	0.00	30.65	30.00	30.45	11,036	-1.25	-3.94%
9/4/08	0.00	32.05	31.06	31.70	15,053	0.05	0.16%
9/3/08	0.00	31.75	31.25	31.65	64,049	0.70	2.26%
9/2/08	0.00	31.30	30.60	30.95	9,699	-2.15	-6.50%
8/29/08	0.00	33.10	33.10	33.10	1,158	-0.39	-1.16%
8/28/08	0.00	33.49	32.45	33.49	1,711	0.69	2.10%
8/27/08	0.00	32.80	32.10	32.80	1,500	0.70	2.18%
8/26/08	0.00	32.60	32.10	32.10	5,239	-0.10	-0.31%
8/25/08	0.00	32.25	31.56	32.20	2,946	0.55	1.74%
8/22/08	0.00	31.65	30.90	31.65	2,498	-0.10	-0.31%
8/21/08	0.00	32.10	31.40	31.75	3,578	-0.55	-1.70%
8/20/08	0.00	32.34	31.80	32.30	3,963	0.30	0.94%
8/19/08	0.00	32.34	32.00	32.00	7,179	–	–
8/18/08	0.00	33.15	32.00	32.00	3,936	-0.95	-2.88%
8/15/08	0.00	33.00	32.31	32.95	4,082	-0.30	-0.90%
8/14/08	0.00	33.29	32.95	33.25	8,647	-0.20	-0.60%
8/13/08	0.00	33.75	33.15	33.45	1,553	-0.21	-0.62%
8/12/08	0.00	34.30	33.66	33.66	2,243	-0.34	-1.00%
8/11/08	0.00	34.01	33.50	34.00	1,329	0.30	0.89%
8/8/08	0.00	33.90	33.29	33.70	5,555	0.55	1.66%
8/7/08	0.00	33.18	32.45	33.15	3,743	0.65	2.00%
8/6/08	0.00	32.60	32.20	32.50	28,634	-0.40	-1.22%
8/5/08	0.00	33.00	31.85	32.90	46,078	1.90	6.13%
8/4/08	0.00	31.00	30.41	31.00	301	-1.62	-4.97%
8/1/08	0.00	32.80	32.05	32.62	41,333	-0.78	-2.34%
7/31/08	0.00	34.15	33.40	33.40	69,482	-1.10	-3.19%
7/30/08	0.00	34.50	34.05	34.50	45,408	0.55	1.62%
7/29/08	0.00	33.95	33.60	33.95	25,901	0.35	1.04%
7/28/08	0.00	34.25	33.60	33.60	656	-0.10	-0.30%
7/25/08	0.00	33.75	33.40	33.70	482	0.23	0.69%
7/24/08	0.00	34.15	33.47	33.47	739	0.97	2.98%
7/23/08	0.00	32.70	32.50	32.50	675	0.50	1.56%
7/22/08	0.00	32.36	31.86	32.00	827	0.25	0.79%
7/21/08	0.00	31.75	31.31	31.75	2,145	0.05	0.16%
7/18/08	0.00	31.74	31.25	31.70	1,859	-0.30	-0.94%
7/17/08	0.00	32.50	31.60	32.00	2,467	-0.49	-1.51%
7/16/08	0.00	32.49	32.00	32.49	720	1.43	4.60%
7/15/08	0.00	31.55	30.81	31.06	978	-0.65	-2.05%
7/14/08	0.00	32.35	31.71	31.71	676	0.45	1.44%
7/11/08	0.00	32.05	31.26	31.26	1,388	-1.29	-3.96%
7/10/08	0.00	32.55	32.00	32.55	1,058	0.30	0.93%
7/9/08	0.00	32.25	31.85	32.25	918	-0.34	-1.04%