Teck Cominco Limited (NY: TECK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	30.69	30.93	29.71	30.02	3,439,069	-0.15(-0.49%)
Jan 30, 2012	29.66	30.34	29.36	30.17	2,929,068	-0.26(-0.84%)
Jan 27, 2012	29.98	30.81	29.98	30.42	2,978,916	+0.11(+0.35%)
Jan 26, 2012	30.45	31.19	30.12	30.32	5,423,210	+0.29(+0.97%)
Jan 25, 2012	29.11	30.22	28.79	30.03	4,481,778	+0.76(+2.59%)
Jan 24, 2012	29.17	29.48	28.82	29.27	2,431,675	-0.24(-0.82%)
Jan 23, 2012	29.92	30.33	29.37	29.51	4,196,051	+0.20(+0.68%)
Jan 20, 2012	29.47	29.76	29.03	29.31	4,340,673	-0.29(-0.98%)
Jan 19, 2012	29.12	30.00	29.03	29.60	4,541,534	+0.89(+3.11%)
Jan 18, 2012	27.76	28.76	27.73	28.71	3,484,991	+0.84(+3.00%)
Jan 17, 2012	28.41	28.53	27.68	27.87	3,920,477	+0.59(+2.16%)
Jan 13, 2012	27.29	27.39	26.74	27.28	3,519,104	-0.55(-1.99%)
Jan 12, 2012	27.67	27.93	27.35	27.83	3,333,951	+0.46(+1.68%)
Jan 11, 2012	26.79	27.45	26.66	27.37	2,591,993	+0.38(+1.42%)
Jan 10, 2012	26.91	27.20	26.68	26.99	3,926,350	+0.88(+3.37%)
Jan 09, 2012	26.28	26.29	25.81	26.11	3,300,705	-0.35(-1.34%)
Jan 06, 2012	26.93	26.98	26.39	26.46	2,463,297	-0.29(-1.09%)
Jan 05, 2012	26.83	27.00	26.42	26.76	3,310,313	-0.43(-1.59%)
Jan 04, 2012	26.49	27.31	26.43	27.19	3,953,324	+2.23(+8.92%)
Dec 30, 2011	24.49	25.00	24.44	24.96	2,359,302	+0.52(+2.12%)
Dec 29, 2011	24.27	24.59	24.10	24.44	2,305,997	+0.11(+0.44%)
Dec 28, 2011	24.89	25.01	24.25	24.34	2,742,048	-0.33(-1.32%)
Dec 27, 2011	25.14	25.35	24.61	24.66	1,302,893	-0.55(-2.17%)
Dec 23, 2011	25.54	25.66	25.04	25.21	2,188,109	+0.71(+2.90%)
Dec 21, 2011	24.79	24.93	24.11	24.50	3,735,022	-0.04(-0.14%)
Dec 20, 2011	23.95	24.64	23.95	24.54	4,158,013	+1.23(+5.30%)
Dec 19, 2011	24.11	24.23	23.25	23.30	3,809,415	-0.72(-2.98%)
Dec 16, 2011	23.79	24.23	23.59	24.02	3,771,077	+0.50(+2.14%)
Dec 15, 2011	24.37	24.49	23.49	23.51	4,882,283	-0.40(-1.66%)
Dec 14, 2011	23.73	24.29	23.30	23.91	8,760,424	-0.42(-1.72%)
Dec 13, 2011	25.61	25.96	24.12	24.33	4,701,858	-0.72(-2.86%)
Dec 12, 2011	25.15	25.16	24.64	25.05	3,733,524	-0.84(-3.24%)
Dec 09, 2011	25.09	26.09	25.03	25.88	4,483,081	+0.54(+2.14%)
Dec 08, 2011	26.32	26.37	25.18	25.34	5,094,582	-1.30(-4.87%)
Dec 07, 2011	26.53	26.77	26.02	26.64	5,366,462	+0.00(+0.00%)
Dec 06, 2011	26.90	27.09	26.11	26.64	3,926,701	+0.00(+0.00%)
Dec 05, 2011	26.38	27.05	26.19	26.64	5,044,184	+0.82(+3.17%)
Dec 02, 2011	26.22	26.50	25.76	25.82	4,853,905	+0.01(+0.03%)
Dec 01, 2011	25.51	26.00	25.25	25.82	5,362,610	+0.50(+1.97%)
Nov 30, 2011	24.62	25.47	24.37	25.32	7,951,297	+2.25(+9.74%)
Nov 29, 2011	22.91	23.31	22.77	23.07	3,629,346	+0.30(+1.31%)
Nov 28, 2011	23.21	23.29	22.55	22.77	3,815,680	+1.05(+4.82%)
Nov 25, 2011	21.84	22.35	21.67	21.72	2,047,599	-0.17(-0.76%)
Nov 23, 2011	22.52	22.59	21.69	21.89	5,262,031	-1.07(-4.65%)
Nov 22, 2011	23.12	23.56	22.89	22.96	4,468,976	-0.18(-0.78%)
Nov 21, 2011	22.55	23.32	22.15	23.14	5,162,575	-0.55(-2.34%)
Nov 18, 2011	24.48	24.77	23.58	23.69	5,286,474	-0.48(-1.98%)
Nov 17, 2011	25.50	25.55	23.95	24.17	7,057,291	-1.28(-5.04%)
Nov 16, 2011	26.01	26.28	25.39	25.45	4,100,372	-0.91(-3.45%)
Nov 15, 2011	25.49	26.55	25.41	26.36	4,706,009	+0.49(+1.88%)
Nov 14, 2011	26.38	26.46	25.58	25.88	3,502,120	-0.41(-1.56%)
Nov 11, 2011	26.32	26.97	26.05	26.29	4,058,895	+0.51(+1.99%)
Nov 10, 2011	26.00	26.32	25.32	25.77	5,863,730	+0.13(+0.51%)
Nov 09, 2011	26.34	26.97	25.63	25.64	7,260,357	-2.10(-7.58%)
Nov 08, 2011	27.15	27.86	27.09	27.74	5,225,773	+0.76(+2.83%)
Nov 07, 2011	26.95	27.27	26.35	26.98	5,108,138	+0.03(+0.13%)
Nov 04, 2011	26.72	27.38	26.59	26.95	5,607,302	-0.30(-1.10%)
Nov 03, 2011	27.29	27.41	26.26	27.24	6,784,003	+0.56(+2.08%)
Nov 02, 2011	26.77	26.95	26.18	26.69	4,291,691	+0.84(+3.25%)