Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	19.73	20.45	19.60	20.20	7,440,900	-0.32(-1.55%)
Sep 29, 2011	20.99	21.10	19.87	20.52	9,429,963	+0.17(+0.85%)
Sep 28, 2011	21.80	21.88	20.32	20.34	6,279,878	-1.44(-6.61%)
Sep 27, 2011	22.69	22.93	21.48	21.78	9,453,140	+0.87(+4.17%)
Sep 26, 2011	20.75	20.95	19.75	20.91	6,887,728	+0.19(+0.90%)
Sep 23, 2011	20.88	21.31	20.57	20.72	8,298,715	-0.55(-2.60%)
Sep 22, 2011	21.78	21.89	20.76	21.28	9,647,218	-2.17(-9.24%)
Sep 21, 2011	24.40	24.76	23.42	23.44	10,579,779	-1.67(-6.67%)
Sep 20, 2011	26.47	26.47	25.06	25.12	7,101,885	-1.25(-4.75%)
Sep 19, 2011	26.81	26.83	25.88	26.37	5,996,526	-1.30(-4.70%)
Sep 16, 2011	28.16	28.33	27.57	27.67	2,984,891	-0.43(-1.53%)
Sep 15, 2011	27.92	28.23	27.53	28.10	3,765,246	+0.77(+2.84%)
Sep 14, 2011	27.30	27.75	26.72	27.33	4,744,274	+0.11(+0.41%)
Sep 13, 2011	27.53	27.53	26.99	27.21	4,761,313	-0.10(-0.35%)
Sep 12, 2011	27.39	27.89	26.57	27.31	5,847,679	-0.87(-3.09%)
Sep 09, 2011	29.12	29.46	28.00	28.18	6,502,489	-1.61(-5.41%)
Sep 08, 2011	29.64	30.38	29.48	29.80	4,274,482	-0.24(-0.81%)
Sep 07, 2011	29.56	30.43	29.43	30.04	4,599,364	+1.23(+4.28%)
Sep 06, 2011	27.83	28.87	27.44	28.81	6,813,580	-0.53(-1.82%)
Sep 02, 2011	29.04	29.67	28.73	29.34	4,460,403	-1.04(-3.44%)
Sep 01, 2011	30.70	30.88	30.23	30.38	4,165,930	-0.29(-0.95%)
Aug 31, 2011	30.85	31.32	30.20	30.67	5,328,235	+0.24(+0.80%)
Aug 30, 2011	29.32	30.61	29.30	30.43	5,024,988	+0.97(+3.29%)
Aug 29, 2011	29.25	29.52	28.83	29.46	3,811,242	+0.82(+2.85%)
Aug 26, 2011	27.16	28.70	26.73	28.65	4,203,689	+1.03(+3.73%)
Aug 25, 2011	28.85	29.12	27.51	27.62	3,776,339	-0.80(-2.82%)
Aug 24, 2011	27.69	28.59	27.46	28.42	5,822,885	+0.77(+2.78%)
Aug 23, 2011	26.61	27.68	26.12	27.65	4,839,000	+1.44(+5.49%)
Aug 22, 2011	27.77	27.87	26.10	26.21	5,770,063	-0.33(-1.23%)
Aug 19, 2011	26.97	28.52	26.46	26.54	6,656,439	-1.02(-3.72%)
Aug 18, 2011	28.54	28.54	27.21	27.56	8,769,578	-2.33(-7.80%)
Aug 17, 2011	30.04	30.51	29.70	29.89	4,146,978	+0.22(+0.75%)
Aug 16, 2011	30.37	30.67	29.47	29.67	5,650,246	-1.20(-3.88%)
Aug 15, 2011	30.63	30.99	30.31	30.87	4,429,108	+0.80(+2.65%)
Aug 12, 2011	30.55	30.73	29.90	30.07	4,876,582	+0.10(+0.32%)
Aug 11, 2011	29.35	30.29	28.52	29.98	8,525,201	+1.22(+4.26%)
Aug 10, 2011	28.81	30.10	27.93	28.75	11,260,335	-0.33(-1.14%)
Aug 09, 2011	27.38	29.10	26.43	29.08	9,619,883	+2.86(+10.90%)
Aug 08, 2011	27.38	28.05	26.18	26.23	11,323,492	-3.16(-10.74%)
Aug 05, 2011	30.60	31.14	28.37	29.38	13,809,675	-0.82(-2.73%)
Aug 04, 2011	31.96	32.07	30.11	30.20	10,583,685	-2.81(-8.51%)
Aug 03, 2011	32.58	33.12	31.60	33.01	7,578,515	+0.64(+1.97%)
Aug 02, 2011	34.54	34.54	32.34	32.38	7,237,483	-2.46(-7.07%)
Aug 01, 2011	35.28	35.64	34.40	34.84	4,020,691	+0.63(+1.84%)
Jul 29, 2011	34.40	34.94	33.63	34.21	4,724,006	-0.49(-1.42%)
Jul 28, 2011	34.47	35.33	34.09	34.70	4,090,374	+0.15(+0.42%)
Jul 27, 2011	36.44	36.50	34.35	34.56	6,529,409	-1.96(-5.36%)
Jul 26, 2011	37.03	37.03	36.38	36.52	2,880,234	-0.32(-0.86%)
Jul 25, 2011	36.03	37.29	36.02	36.83	4,688,254	+0.30(+0.83%)
Jul 22, 2011	36.52	36.67	36.37	36.53	3,080,251	-0.44(-1.18%)
Jul 21, 2011	36.79	37.28	36.26	36.96	6,021,188	+0.37(+1.02%)
Jul 20, 2011	36.88	36.94	36.20	36.59	3,838,174	+0.09(+0.25%)
Jul 19, 2011	36.20	36.77	36.20	36.50	4,398,229	+1.05(+2.97%)
Jul 18, 2011	35.98	36.15	35.20	35.45	3,530,241	-0.82(-2.27%)
Jul 15, 2011	35.73	36.30	35.43	36.27	4,207,584	+1.25(+3.56%)
Jul 14, 2011	36.16	36.33	34.87	35.03	4,794,917	-0.86(-2.39%)
Jul 13, 2011	35.79	36.59	35.48	35.89	5,468,800	+0.75(+2.13%)
Jul 12, 2011	35.32	35.90	35.05	35.14	4,367,878	-0.44(-1.24%)
Jul 11, 2011	35.36	35.64	34.63	35.58	5,194,727	-0.60(-1.65%)
Jul 08, 2011	36.07	36.47	35.59	36.18	4,803,630	-0.62(-1.69%)
Jul 07, 2011	36.75	36.99	36.25	36.80	4,086,063	+0.73(+2.01%)
Jul 06, 2011	35.96	36.54	35.75	36.07	3,868,881	-0.45(-1.23%)
Jul 05, 2011	36.76	36.87	36.16	36.52	4,776,292	+0.37(+1.01%)
Jul 01, 2011	35.17	36.42	34.84	36.16	4,300,980	+1.04(+2.98%)
Jun 30, 2011	35.01	35.37	34.83	35.11	3,786,493	+0.49(+1.42%)
Jun 29, 2011	34.03	34.94	33.80	34.62	5,957,877	+1.30(+3.90%)
Jun 28, 2011	32.51	33.53	32.44	33.32	3,967,368	+1.14(+3.55%)
Jun 27, 2011	31.67	32.34	31.61	32.18	3,080,052	+0.01(+0.02%)
Jun 24, 2011	32.66	32.80	31.75	32.17	4,697,479	-0.08(-0.24%)
Jun 23, 2011	30.65	32.31	30.36	32.25	5,634,361	+0.84(+2.67%)
Jun 22, 2011	31.64	32.24	31.38	31.41	4,840,675	-0.93(-2.87%)
Jun 21, 2011	30.91	32.39	30.65	32.34	6,832,251	+1.89(+6.20%)
Jun 20, 2011	30.44	30.72	30.34	30.45	6,211,539	-0.42(-1.37%)
Jun 17, 2011	31.69	31.75	30.83	30.87	7,859,117	+0.11(+0.36%)
Jun 16, 2011	31.82	31.90	30.59	30.76	7,783,907	-1.31(-4.10%)
Jun 15, 2011	32.38	33.10	31.98	32.07	5,927,046	-0.90(-2.73%)
Jun 14, 2011	32.70	33.33	32.65	32.97	4,320,746	+1.13(+3.56%)
Jun 13, 2011	32.34	32.72	31.62	31.84	4,528,622	+0.03(+0.11%)
Jun 10, 2011	32.84	33.07	31.62	31.80	5,455,935	-1.41(-4.26%)
Jun 09, 2011	32.53	33.34	32.34	33.22	2,794,253	+0.72(+2.21%)
Jun 08, 2011	32.77	32.89	32.31	32.50	4,693,834	-0.51(-1.55%)
Jun 07, 2011	33.66	33.86	32.98	33.01	4,158,959	-0.26(-0.78%)
Jun 06, 2011	34.33	34.61	33.05	33.27	4,291,629	-1.21(-3.51%)
Jun 03, 2011	33.47	34.89	33.05	34.48	4,402,619	+1.39(+4.19%)
May 24, 2011	33.15	33.91	32.92	33.09	5,127,532	+0.38(+1.15%)
May 23, 2011	32.92	33.16	32.10	32.72	4,245,946	-1.43(-4.18%)
May 20, 2011	34.16	34.45	33.18	34.15	5,178,552	+0.03(+0.08%)
May 19, 2011	34.56	34.67	33.66	34.12	6,279,381	-0.16(-0.48%)
May 18, 2011	33.12	34.42	33.03	34.28	8,529,768	+1.42(+4.32%)
May 17, 2011	31.57	32.92	31.31	32.86	6,686,245	+1.13(+3.55%)
May 16, 2011	31.31	32.52	30.90	31.74	6,950,635	+0.08(+0.24%)
May 13, 2011	32.72	33.13	31.54	31.66	7,037,341	-0.78(-2.40%)
May 12, 2011	31.93	32.98	31.29	32.44	8,351,847	+0.07(+0.21%)
May 11, 2011	33.91	33.91	32.21	32.37	9,116,885	-1.97(-5.75%)
May 10, 2011	34.80	34.88	34.08	34.34	3,972,214	-0.31(-0.91%)
May 09, 2011	34.89	34.95	33.98	34.66	3,750,755	+0.34(+1.00%)
May 06, 2011	34.48	34.88	33.81	34.32	6,400,156	+0.57(+1.70%)
May 05, 2011	34.64	35.30	33.49	33.74	8,642,707	-1.64(-4.63%)
May 04, 2011	36.20	36.20	34.77	35.38	6,851,298	-0.83(-2.30%)
May 03, 2011	36.91	37.15	35.83	36.22	5,095,716	-1.00(-2.70%)
May 02, 2011	37.16	37.28	36.93	37.22	3,833,535	+0.17(+0.46%)
Apr 29, 2011	36.47	37.19	36.30	37.05	3,503,708	+0.33(+0.91%)
Apr 28, 2011	37.34	37.63	36.65	36.71	4,421,675	-0.95(-2.52%)
Apr 27, 2011	38.04	38.07	36.60	37.66	4,998,328	-0.46(-1.22%)
Apr 26, 2011	38.03	38.56	37.64	38.13	2,939,646	+0.12(+0.31%)
Apr 25, 2011	38.76	38.78	37.90	38.01	3,407,524	-0.53(-1.36%)
Apr 21, 2011	38.13	38.95	38.09	38.54	4,281,416	+0.84(+2.23%)
Apr 20, 2011	37.91	38.16	37.36	37.70	4,710,007	+0.80(+2.17%)
Apr 19, 2011	35.92	37.13	35.71	36.90	8,115,599	+2.29(+6.61%)
Apr 18, 2011	34.83	34.90	33.76	34.61	5,533,405	-0.86(-2.43%)
Apr 15, 2011	35.61	35.77	35.40	35.47	3,595,376	-0.25(-0.69%)
Apr 14, 2011	35.61	36.03	35.53	35.72	5,528,337	-0.40(-1.12%)
Apr 13, 2011	37.34	37.42	35.74	36.12	5,441,670	-0.70(-1.91%)
Apr 12, 2011	37.78	37.88	36.36	36.82	5,918,191	-1.65(-4.30%)
Apr 11, 2011	39.14	39.79	38.22	38.48	4,973,413	-0.69(-1.76%)
Apr 08, 2011	40.09	40.36	38.88	39.17	6,614,243	-0.10(-0.24%)
Apr 07, 2011	39.68	40.37	39.23	39.26	4,103,499	-0.66(-1.64%)
Apr 06, 2011	40.44	40.80	39.37	39.92	6,640,209	+0.01(+0.02%)
Apr 05, 2011	38.66	40.22	38.46	39.91	6,207,248	+1.09(+2.81%)
Apr 04, 2011	36.81	39.09	36.78	38.82	9,361,451	+2.51(+6.92%)
Apr 01, 2011	36.60	36.67	35.96	36.30	3,193,056	+0.10(+0.26%)
Mar 31, 2011	36.93	37.01	35.99	36.21	4,082,075	-0.84(-2.27%)
Mar 30, 2011	36.70	37.17	36.36	37.05	3,191,065	+0.66(+1.82%)
Mar 29, 2011	36.20	36.51	35.70	36.39	2,855,760	+0.37(+1.02%)
Mar 28, 2011	36.67	36.68	36.02	36.02	3,269,246	-0.66(-1.79%)
Mar 25, 2011	37.44	37.64	36.65	36.67	3,542,621	-0.70(-1.86%)
Mar 24, 2011	36.35	37.46	35.76	37.37	6,149,716	+1.26(+3.48%)
Mar 23, 2011	35.85	36.28	35.11	36.11	8,783,351	-0.21(-0.58%)
Mar 22, 2011	37.06	37.06	36.07	36.32	4,711,114	-0.53(-1.45%)
Mar 21, 2011	36.87	36.97	36.24	36.86	7,807,944	-0.17(-0.46%)
Mar 18, 2011	37.83	38.19	36.69	37.03	5,885,897	-0.14(-0.39%)
Mar 17, 2011	36.68	37.27	35.96	37.17	5,514,232	+1.89(+5.36%)
Mar 16, 2011	36.20	37.16	34.80	35.28	9,482,743	-0.62(-1.73%)
Mar 15, 2011	34.25	36.04	34.25	35.90	9,893,956	+1.12(+3.22%)
Mar 14, 2011	35.20	35.28	33.98	34.78	5,999,227	-1.04(-2.90%)
Mar 11, 2011	34.09	36.09	34.04	35.82	5,167,488	+1.06(+3.05%)
Mar 10, 2011	34.72	35.05	34.42	34.76	6,731,238	-1.14(-3.18%)
Mar 09, 2011	36.95	37.12	35.64	35.90	5,268,851	-1.14(-3.08%)
Mar 08, 2011	37.16	37.20	35.94	37.04	4,558,127	+0.14(+0.39%)
Mar 07, 2011	38.35	38.67	36.56	36.90	5,925,786	-1.09(-2.88%)
Mar 04, 2011	38.45	39.01	37.83	37.99	6,114,330	+0.10(+0.27%)
Mar 03, 2011	37.77	37.94	37.17	37.89	4,412,868	+0.79(+2.12%)
Mar 02, 2011	37.06	37.47	36.72	37.10	4,423,547	+0.08(+0.20%)
Mar 01, 2011	38.13	38.14	36.89	37.03	6,450,342	-0.82(-2.17%)
Feb 28, 2011	38.38	38.70	37.30	37.85	4,704,208	+0.07(+0.18%)
Feb 25, 2011	37.10	37.85	36.76	37.78	4,744,530	+1.26(+3.44%)
Feb 24, 2011	36.49	37.18	35.73	36.52	8,049,593	+0.51(+1.40%)
Feb 23, 2011	35.48	36.60	35.41	36.02	7,270,440	+0.16(+0.44%)
Feb 22, 2011	36.84	37.80	35.61	35.86	9,422,490	-1.76(-4.67%)
Feb 18, 2011	38.70	38.70	37.19	37.62	6,775,923	-1.10(-2.84%)
Feb 17, 2011	39.88	39.88	38.24	38.72	7,258,460	-1.15(-2.88%)
Feb 16, 2011	40.14	40.41	39.81	39.86	3,976,765	-0.14(-0.36%)
Feb 15, 2011	40.63	40.73	39.71	40.01	4,376,739	-0.60(-1.48%)
Feb 14, 2011	40.61	40.72	40.18	40.61	5,006,406	+0.44(+1.11%)
Feb 11, 2011	40.20	40.31	39.62	40.16	5,409,805	+0.09(+0.22%)
Feb 10, 2011	39.43	40.46	39.27	40.07	7,336,789	+0.27(+0.69%)
Feb 09, 2011	42.42	42.51	39.10	39.80	21,352,440	-3.61(-8.31%)
Feb 08, 2011	42.57	43.41	42.24	43.41	4,220,208	+0.52(+1.21%)
Feb 07, 2011	43.45	43.86	42.87	42.89	4,068,510	+0.20(+0.46%)
Feb 04, 2011	43.69	43.73	42.10	42.69	4,776,926	-0.63(-1.45%)
Feb 03, 2011	44.10	44.27	42.89	43.32	5,970,381	-0.67(-1.52%)
Feb 02, 2011	43.20	44.13	42.76	43.99	5,428,320	+1.02(+2.38%)
Feb 01, 2011	42.00	43.50	42.00	42.96	6,951,667	+1.58(+3.81%)
Jan 31, 2011	39.79	41.55	39.78	41.39	7,107,271	+1.84(+4.66%)
Jan 28, 2011	40.42	40.86	39.45	39.54	5,798,696	-1.08(-2.66%)
Jan 27, 2011	42.03	42.12	40.57	40.62	6,460,412	-1.21(-2.89%)
Jan 26, 2011	40.87	41.85	40.32	41.83	6,569,055	+1.33(+3.29%)
Jan 25, 2011	40.54	40.68	39.85	40.50	6,084,283	-0.51(-1.25%)
Jan 24, 2011	40.37	41.23	39.89	41.01	4,845,511	+0.64(+1.59%)
Jan 21, 2011	41.64	42.16	40.05	40.37	7,848,445	-0.94(-2.28%)
Jan 20, 2011	41.64	41.64	40.38	41.31	8,650,124	-1.45(-3.39%)
Jan 19, 2011	43.63	43.78	42.37	42.76	4,877,130	-1.15(-2.63%)
Jan 18, 2011	43.17	44.11	43.09	43.91	3,975,032	+0.96(+2.23%)
Jan 14, 2011	43.29	43.32	42.46	42.96	5,851,911	-0.51(-1.16%)
Jan 13, 2011	44.47	44.58	43.13	43.46	4,034,149	-1.00(-2.24%)
Jan 12, 2011	44.27	44.64	43.47	44.46	5,342,449	+0.92(+2.12%)
Jan 11, 2011	42.36	43.89	42.14	43.54	6,770,090	+1.90(+4.56%)
Jan 10, 2011	42.15	42.30	40.83	41.64	6,244,987	-0.99(-2.32%)
Jan 07, 2011	42.67	43.13	41.95	42.63	3,964,460	+0.03(+0.06%)
Jan 06, 2011	43.24	43.31	42.43	42.60	4,708,696	-0.46(-1.08%)
Jan 05, 2011	43.00	43.21	42.01	43.07	4,767,370	+0.10(+0.22%)
Jan 04, 2011	43.70	44.29	42.36	42.97	6,049,231	-0.26(-0.60%)
Jan 03, 2011	43.17	44.35	43.03	43.23	4,226,749	+1.00(+2.38%)
Dec 31, 2010	41.81	42.55	41.39	42.23	3,093,994	+0.64(+1.53%)
Dec 30, 2010	41.18	41.76	41.09	41.59	3,160,190	+0.71(+1.74%)
Dec 29, 2010	40.43	40.98	40.26	40.88	3,515,756	+0.21(+0.52%)
Dec 28, 2010	39.83	40.72	39.58	40.67	2,524,976	+0.94(+2.37%)
Dec 27, 2010	39.45	39.75	39.00	39.73	1,715,194	+0.12(+0.31%)
Dec 23, 2010	39.10	39.66	38.82	39.60	2,888,092	+0.38(+0.96%)
Dec 22, 2010	39.57	39.61	38.93	39.23	2,414,619	-0.12(-0.30%)
Dec 21, 2010	39.24	39.49	38.87	39.34	2,845,173	+0.72(+1.87%)
Dec 20, 2010	39.51	39.88	38.58	38.62	2,939,838	-0.76(-1.92%)
Dec 17, 2010	38.31	39.55	37.72	39.38	5,258,889	+1.28(+3.37%)
Dec 16, 2010	38.28	38.34	37.39	38.09	5,308,514	-0.40(-1.05%)
Dec 15, 2010	38.84	39.27	38.30	38.50	4,783,892	-0.75(-1.91%)
Dec 14, 2010	38.93	39.37	38.60	39.25	4,492,851	+0.14(+0.35%)
Dec 13, 2010	39.87	39.94	39.07	39.11	4,882,867	+0.37(+0.96%)
Dec 10, 2010	37.41	38.78	37.31	38.74	4,437,483	+1.49(+4.01%)
Dec 09, 2010	37.60	37.85	37.01	37.24	4,700,928	+0.07(+0.20%)
Dec 08, 2010	37.49	38.18	36.87	37.17	5,172,470	-0.34(-0.92%)
Dec 07, 2010	39.05	39.28	37.49	37.51	9,149,991	-0.47(-1.25%)
Dec 06, 2010	36.99	38.10	36.96	37.99	6,073,588	+1.00(+2.70%)
Dec 03, 2010	36.14	37.09	36.14	36.99	5,265,523	+0.64(+1.75%)
Dec 02, 2010	35.17	36.57	35.16	36.35	7,064,354	+1.55(+4.45%)
Dec 01, 2010	34.23	34.99	34.18	34.80	7,451,162	+1.35(+4.04%)
Nov 30, 2010	32.15	33.50	32.04	33.45	7,702,887	+0.71(+2.17%)
Nov 29, 2010	32.48	32.87	31.68	32.74	5,786,248	+0.34(+1.04%)
Nov 26, 2010	32.35	32.75	32.28	32.41	2,624,072	-0.89(-2.68%)
Nov 24, 2010	33.07	33.30	33.30	33.30	3,594,713	+1.01(+3.14%)
Nov 23, 2010	33.02	33.16	32.15	32.28	6,792,381	-1.54(-4.56%)
Nov 22, 2010	33.64	34.18	33.32	33.82	4,210,147	+0.02(+0.06%)
Nov 19, 2010	33.00	33.84	32.82	33.80	5,639,835	+0.56(+1.69%)
Nov 18, 2010	33.07	33.58	32.95	33.24	5,436,013	+1.13(+3.51%)
Nov 17, 2010	31.55	32.69	31.50	32.11	5,354,792	+0.30(+0.96%)
Nov 16, 2010	32.22	32.32	31.39	31.81	8,999,775	-1.29(-3.90%)
Nov 15, 2010	33.37	33.58	32.86	33.10	4,649,899	-0.09(-0.28%)
Nov 12, 2010	33.28	33.55	32.73	33.20	7,222,004	-0.72(-2.13%)
Nov 11, 2010	32.55	33.95	32.41	33.92	6,138,784	+1.24(+3.81%)
Nov 10, 2010	32.71	33.00	31.90	32.68	6,969,774	+0.18(+0.56%)
Nov 09, 2010	34.55	34.71	32.21	32.49	6,282,074	-0.61(-1.85%)
Nov 08, 2010	33.04	34.05	33.04	33.10	3,911,044	-0.50(-1.48%)
Nov 05, 2010	32.63	33.67	32.44	33.60	6,921,013	+1.34(+4.15%)
Nov 04, 2010	31.66	32.34	31.53	32.26	6,210,406	+1.41(+4.58%)
Nov 03, 2010	30.68	30.97	30.11	30.85	5,180,984	+0.22(+0.71%)
Nov 02, 2010	30.83	30.83	30.45	30.63	2,509,901	+0.32(+1.07%)
Nov 01, 2010	30.66	30.87	30.09	30.31	3,371,731	+0.07(+0.25%)
Oct 29, 2010	29.92	30.47	29.90	30.24	3,429,128	+0.22(+0.74%)
Oct 28, 2010	30.26	30.38	29.70	30.01	4,135,647	+0.24(+0.82%)
Oct 27, 2010	29.37	29.81	28.95	29.77	7,609,776	-0.84(-2.74%)
Oct 25, 2010	30.59	30.95	30.36	30.61	6,559,324	+0.67(+2.23%)
Oct 22, 2010	30.24	30.34	29.83	29.94	5,732,103	-0.07(-0.23%)
Oct 21, 2010	30.32	30.65	29.57	30.01	9,179,016	+0.00(+0.00%)
Oct 20, 2010	28.89	30.25	28.82	30.01	7,223,676	+1.26(+4.40%)
Oct 19, 2010	28.86	29.38	28.30	28.74	8,255,159	-1.20(-4.02%)
Oct 18, 2010	30.35	30.53	29.80	29.95	7,120,877	-0.76(-2.47%)
Oct 15, 2010	31.15	31.28	30.58	30.70	6,449,362	-0.43(-1.39%)
Oct 14, 2010	31.13	31.34	30.83	31.13	8,803,955	+0.24(+0.76%)
Oct 13, 2010	30.50	31.12	30.48	30.90	7,611,954	+1.01(+3.37%)
Oct 12, 2010	29.61	30.06	29.07	29.89	6,686,032	+0.15(+0.50%)
Oct 11, 2010	30.18	30.41	29.53	29.74	2,998,517	-0.33(-1.10%)
Oct 08, 2010	30.07	30.16	29.03	30.07	7,366,116	+0.96(+3.30%)
Oct 07, 2010	29.85	29.85	28.67	29.11	5,620,009	-0.56(-1.89%)
Oct 06, 2010	29.20	29.95	29.20	29.67	8,088,987	+0.41(+1.39%)
Oct 05, 2010	28.46	29.49	28.28	29.27	391,180	+1.33(+4.77%)
Oct 04, 2010	28.54	28.61	27.82	27.94	6,327,401	-0.76(-2.66%)