Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.09	33.45	31.84	33.19	1,228,808	+1.09(+3.40%)
May 29, 2008	33.13	33.28	31.67	32.09	1,653,725	-1.54(-4.58%)
May 28, 2008	32.30	33.79	32.00	33.63	1,046,449	+1.25(+3.85%)
May 27, 2008	32.94	33.02	32.16	32.39	1,119,251	-1.29(-3.84%)
May 26, 2008	33.40	34.26	32.95	33.68	0	+0.00(+0.00%)
May 23, 2008	33.40	34.26	32.95	33.68	1,073,580	-0.01(-0.02%)
May 22, 2008	33.73	34.81	33.37	33.69	1,709,376	-0.25(-0.73%)
May 21, 2008	35.32	35.95	33.82	33.94	1,986,524	-1.20(-3.41%)
May 20, 2008	34.35	35.40	33.51	35.13	1,911,051	+0.49(+1.41%)
May 19, 2008	34.81	35.36	34.34	34.65	930,242	+0.01(+0.04%)
May 16, 2008	34.17	34.71	33.96	34.63	1,110,438	+1.02(+3.05%)
May 15, 2008	33.31	34.27	32.78	33.61	1,976,815	+0.68(+2.07%)
May 14, 2008	32.78	33.55	32.78	32.92	1,402,605	+0.45(+1.38%)
May 13, 2008	31.69	32.66	31.18	32.48	1,378,415	+0.47(+1.46%)
May 12, 2008	31.83	32.06	31.11	32.01	966,767	-0.16(-0.50%)
May 09, 2008	32.32	32.32	31.53	32.17	744,902	-0.16(-0.50%)
May 08, 2008	31.91	32.42	31.33	32.33	1,582,072	+0.35(+1.11%)
May 07, 2008	32.15	32.34	31.79	31.97	1,768,341	-0.22(-0.69%)
May 06, 2008	30.55	32.38	30.43	32.19	1,534,797	+1.35(+4.39%)
May 05, 2008	30.15	31.14	30.09	30.84	1,798,945	+1.62(+5.55%)
May 02, 2008	28.77	29.62	28.77	29.22	1,269,131	+0.66(+2.30%)
May 01, 2008	28.38	28.71	27.47	28.56	1,924,118	-0.68(-2.34%)
Apr 30, 2008	28.62	29.44	28.62	29.25	1,199,602	+0.58(+2.03%)
Apr 29, 2008	30.07	30.07	28.48	28.66	1,788,180	-1.75(-5.75%)
Apr 28, 2008	30.59	31.01	30.33	30.41	1,035,292	-0.04(-0.13%)
Apr 25, 2008	31.28	31.28	29.84	30.45	1,690,786	-0.78(-2.51%)
Apr 24, 2008	31.42	31.42	30.42	31.24	1,599,427	-0.54(-1.69%)
Apr 23, 2008	31.27	31.98	31.09	31.77	1,132,059	+0.16(+0.51%)
Apr 22, 2008	32.46	32.46	31.22	31.61	1,700,919	-0.40(-1.23%)
Apr 21, 2008	32.34	32.34	31.31	32.01	1,447,748	+0.11(+0.34%)
Apr 18, 2008	31.59	31.99	30.66	31.90	1,579,313	+0.56(+1.77%)
Apr 17, 2008	31.20	31.71	30.77	31.34	1,831,054	-0.72(-2.24%)
Apr 16, 2008	31.39	32.07	31.19	32.06	2,298,473	+1.47(+4.82%)
Apr 15, 2008	30.12	30.84	30.04	30.59	1,178,237	+0.58(+1.94%)
Apr 14, 2008	30.80	30.80	29.74	30.00	1,362,383	-0.48(-1.58%)
Apr 11, 2008	31.42	31.42	30.13	30.49	1,647,241	-0.90(-2.86%)
Apr 10, 2008	30.65	31.50	29.99	31.38	1,763,836	+0.54(+1.76%)
Apr 09, 2008	31.78	31.78	30.55	30.84	1,682,815	-0.96(-3.01%)
Apr 08, 2008	30.62	31.88	29.98	31.80	2,246,551	+1.06(+3.44%)
Apr 07, 2008	30.80	31.68	30.44	30.74	3,587,612	+0.69(+2.30%)
Apr 04, 2008	29.29	30.25	28.81	30.05	1,850,187	+0.88(+3.01%)
Apr 03, 2008	27.44	29.39	27.44	29.17	1,744,988	+1.33(+4.79%)
Apr 02, 2008	27.10	28.19	27.07	27.84	1,256,597	+0.92(+3.43%)
Apr 01, 2008	27.01	27.27	26.26	26.92	1,903,127	-0.52(-1.88%)
Mar 31, 2008	28.48	28.48	26.93	27.43	1,654,773	-0.75(-2.66%)
Mar 28, 2008	27.79	28.52	27.71	28.18	1,328,196	+0.33(+1.18%)
Mar 27, 2008	27.10	28.53	27.10	27.85	2,263,425	+0.29(+1.07%)
Mar 26, 2008	26.98	27.71	26.54	27.56	1,483,224	+1.04(+3.91%)
Mar 25, 2008	26.58	26.79	25.81	26.52	1,727,842	+1.04(+4.10%)
Mar 24, 2008	25.66	26.01	24.73	25.48	1,363,105	+0.32(+1.28%)
Mar 21, 2008	25.06	25.36	23.55	25.16	3,334,477	+0.00(+0.00%)
Mar 20, 2008	25.06	25.36	23.55	25.16	3,334,477	+0.05(+0.19%)
Mar 19, 2008	27.20	27.20	25.07	25.11	3,742,368	-2.94(-10.48%)
Mar 18, 2008	27.87	28.32	27.12	28.05	2,244,592	+0.55(+2.00%)
Mar 17, 2008	28.47	28.47	26.74	27.50	3,766,249	-1.43(-4.95%)
Mar 14, 2008	29.13	29.45	28.30	28.93	3,451,119	-0.20(-0.69%)
Mar 13, 2008	29.63	29.63	28.09	29.13	3,630,349	+0.06(+0.21%)
Mar 12, 2008	28.97	29.43	28.58	29.07	2,354,251	+0.38(+1.33%)
Mar 11, 2008	28.07	28.69	26.94	28.69	2,401,378	+1.71(+6.33%)
Mar 10, 2008	27.63	27.97	26.12	26.98	3,672,848	-1.13(-4.03%)
Mar 07, 2008	28.19	28.63	27.81	28.12	2,561,230	-0.23(-0.80%)
Mar 06, 2008	28.36	28.56	27.65	28.34	2,622,053	+0.06(+0.21%)
Mar 05, 2008	27.19	28.42	27.19	28.28	2,194,685	+1.08(+3.96%)
Mar 04, 2008	28.02	28.71	26.96	27.20	3,570,722	-0.65(-2.33%)