Arthur J Gallagher Ord Shs (NY: AJG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	20.03	20.03	19.32	19.57	869,555	-0.46(-2.31%)
Sep 29, 2005	19.55	20.06	19.49	20.03	720,556	+0.50(+2.57%)
Sep 28, 2005	20.08	19.95	19.36	19.53	963,342	-0.54(-2.71%)
Sep 27, 2005	20.19	20.21	19.93	20.07	539,754	-0.12(-0.57%)
Sep 26, 2005	20.19	20.23	20.14	20.19	1,292,701	+0.07(+0.34%)
Sep 23, 2005	20.08	20.15	20.00	20.12	831,127	+0.01(+0.03%)
Sep 22, 2005	19.91	20.12	19.80	20.11	949,650	+0.17(+0.85%)
Sep 21, 2005	19.90	19.98	19.80	19.94	780,038	+0.04(+0.20%)
Sep 20, 2005	19.74	19.90	19.68	19.90	1,253,538	+0.27(+1.38%)
Sep 19, 2005	19.55	19.63	19.43	19.63	720,114	+0.07(+0.38%)
Sep 16, 2005	19.39	19.56	19.30	19.55	984,396	+0.16(+0.84%)
Sep 15, 2005	19.30	19.49	19.22	19.39	834,514	+0.10(+0.49%)
Sep 14, 2005	19.49	19.49	19.21	19.30	416,226	-0.19(-0.98%)
Sep 13, 2005	19.66	19.66	19.28	19.49	704,507	-0.18(-0.93%)
Sep 12, 2005	19.70	19.74	19.59	19.67	856,157	-0.03(-0.14%)
Sep 09, 2005	19.47	19.83	19.38	19.70	1,534,604	+0.24(+1.22%)
Sep 08, 2005	19.70	19.70	19.42	19.46	1,202,742	-0.33(-1.68%)
Sep 07, 2005	19.83	19.91	19.72	19.79	1,422,708	-0.11(-0.55%)
Sep 06, 2005	19.76	19.95	19.73	19.90	741,610	+0.26(+1.35%)
Sep 02, 2005	19.70	19.75	19.52	19.64	510,455	-0.07(-0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.