Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	7.854	7.867	7.787	7.836	527,917	-0.04(-0.55%)
Jan 28, 2005	8.027	8.027	7.848	7.879	458,493	-0.06(-0.70%)
Jan 27, 2005	7.830	7.953	7.787	7.934	982,346	+0.05(+0.62%)
Jan 26, 2005	7.916	8.057	7.854	7.885	582,546	+0.06(+0.79%)
Jan 25, 2005	8.051	8.051	7.824	7.824	1,147,371	-0.27(-3.34%)
Jan 24, 2005	8.106	8.254	8.051	8.094	830,328	-0.05(-0.60%)
Jan 21, 2005	7.922	8.156	7.922	8.143	1,106,237	+0.23(+2.96%)
Jan 20, 2005	7.860	7.947	7.811	7.910	617,502	-0.01(-0.08%)
Jan 19, 2005	8.211	8.211	7.830	7.916	610,023	+0.02(+0.31%)
Jan 18, 2005	7.848	7.940	7.787	7.891	697,007	+0.09(+1.10%)
Jan 14, 2005	7.842	7.867	7.774	7.805	871,300	-0.11(-1.40%)
Jan 13, 2005	7.947	7.947	7.867	7.916	893,574	-0.10(-1.30%)
Jan 12, 2005	8.205	8.242	8.020	8.020	962,673	-0.06(-0.69%)
Jan 11, 2005	8.008	8.100	7.983	8.076	984,297	+0.14(+1.70%)
Jan 10, 2005	7.879	8.020	7.867	7.940	584,985	+0.10(+1.33%)
Jan 07, 2005	7.996	8.051	7.836	7.836	1,001,694	-0.09(-1.09%)
Jan 06, 2005	7.990	7.990	7.848	7.922	1,089,653	-0.06(-0.77%)
Jan 05, 2005	8.100	8.150	7.940	7.983	1,289,797	-0.12(-1.52%)
Jan 04, 2005	8.150	8.211	8.020	8.106	1,351,255	-0.11(-1.35%)
Jan 03, 2005	8.389	8.389	8.162	8.217	824,800	-0.24(-2.84%)
Dec 31, 2004	8.469	8.531	8.408	8.457	396,710	+0.05(+0.59%)
Dec 30, 2004	8.445	8.506	8.408	8.408	811,793	-0.04(-0.44%)
Dec 29, 2004	8.457	8.500	8.094	8.445	958,121	-0.09(-1.01%)
Dec 28, 2004	8.654	8.660	8.463	8.531	572,791	-0.08(-0.93%)
Dec 27, 2004	8.580	8.672	8.543	8.611	481,255	+0.07(+0.86%)
Dec 23, 2004	8.574	8.666	8.531	8.537	866,097	+0.01(+0.07%)
Dec 22, 2004	8.408	8.549	8.371	8.531	1,165,581	+0.12(+1.46%)
Dec 21, 2004	8.328	8.445	8.322	8.408	890,485	+0.05(+0.59%)
Dec 20, 2004	8.420	8.512	8.346	8.359	586,448	-0.01(-0.07%)
Dec 17, 2004	8.285	8.482	8.254	8.365	1,309,958	+0.09(+1.12%)
Dec 16, 2004	8.457	8.457	8.223	8.273	2,179,632	-0.14(-1.68%)
Dec 15, 2004	8.549	8.574	8.389	8.414	1,174,686	-0.05(-0.58%)
Dec 14, 2004	8.476	8.476	8.279	8.463	1,429,784	-0.06(-0.65%)
Dec 13, 2004	8.476	8.580	8.439	8.519	1,005,108	+0.08(+0.95%)
Dec 10, 2004	8.476	8.654	8.432	8.439	858,781	-0.10(-1.15%)
Dec 09, 2004	8.519	8.599	8.365	8.537	1,479,373	+0.02(+0.22%)
Dec 08, 2004	8.426	8.562	8.180	8.519	3,183,603	-0.25(-2.81%)
Dec 07, 2004	8.974	9.047	8.765	8.765	1,020,229	-0.21(-2.33%)
Dec 06, 2004	9.060	9.060	8.838	8.974	1,412,387	-0.08(-0.88%)
Dec 03, 2004	9.115	9.349	9.023	9.054	2,104,517	-0.09(-1.01%)
Dec 02, 2004	9.503	9.620	9.041	9.146	2,105,818	-0.41(-4.25%)
Dec 01, 2004	9.675	9.767	9.540	9.552	860,569	-0.12(-1.21%)
Nov 30, 2004	9.958	9.995	9.626	9.669	1,133,226	-0.25(-2.48%)
Nov 29, 2004	9.915	10.11	9.902	9.915	1,189,806	+0.01(+0.06%)
Nov 26, 2004	9.810	9.982	9.761	9.909	579,457	+0.22(+2.22%)
Nov 24, 2004	9.866	9.927	9.663	9.693	1,161,842	-0.09(-0.94%)
Nov 23, 2004	9.952	9.989	9.773	9.786	659,287	-0.17(-1.67%)
Nov 22, 2004	9.964	10.03	9.902	9.952	674,082	+0.00(+0.00%)
Nov 19, 2004	10.00	10.08	9.853	9.952	1,083,963	+0.09(+0.87%)
Nov 18, 2004	10.07	10.12	9.743	9.866	1,069,005	-0.30(-2.91%)
Nov 17, 2004	10.24	10.29	10.06	10.16	1,202,488	+0.15(+1.54%)
Nov 16, 2004	10.01	10.17	9.964	10.01	1,611,718	+0.18(+1.81%)
Nov 15, 2004	10.07	10.14	9.755	9.829	1,177,775	-0.19(-1.90%)
Nov 12, 2004	9.792	10.07	9.792	10.02	1,486,689	+0.28(+2.84%)
Nov 11, 2004	9.773	9.841	9.626	9.743	566,613	+0.01(+0.06%)
Nov 10, 2004	9.699	9.773	9.607	9.736	809,517	+0.01(+0.13%)
Nov 09, 2004	9.736	9.822	9.558	9.724	3,239,695	+0.12(+1.22%)
Nov 08, 2004	9.859	9.952	9.607	9.607	2,038,182	-0.34(-3.46%)
Nov 05, 2004	9.595	10.00	9.595	9.952	1,390,926	+0.27(+2.80%)
Nov 04, 2004	9.681	9.743	9.583	9.681	1,328,980	+0.21(+2.21%)
Nov 03, 2004	9.207	9.472	9.207	9.472	791,145	+0.38(+4.19%)
Nov 02, 2004	9.183	9.220	8.814	9.091	2,361,404	-0.09(-0.94%)
Nov 01, 2004	9.564	9.564	9.177	9.177	1,005,271	-0.33(-3.43%)
Oct 29, 2004	9.404	9.521	9.263	9.503	1,677,728	+0.12(+1.31%)
Oct 28, 2004	9.484	9.706	9.373	9.380	1,304,592	-0.08(-0.85%)
Oct 27, 2004	9.650	9.761	9.410	9.460	1,214,032	-0.15(-1.60%)
Oct 26, 2004	9.570	9.650	9.287	9.613	1,843,891	+0.04(+0.45%)
Oct 25, 2004	9.220	9.570	9.220	9.570	1,963,230	+0.47(+5.14%)
Oct 22, 2004	9.097	9.195	8.931	9.103	804,477	+0.07(+0.75%)
Oct 21, 2004	8.998	9.207	8.900	9.035	1,204,439	+0.03(+0.34%)
Oct 20, 2004	8.801	9.041	8.801	9.004	1,521,808	+0.35(+4.05%)
Oct 19, 2004	8.469	8.666	8.457	8.654	1,052,258	+0.25(+2.93%)
Oct 18, 2004	8.592	8.617	8.377	8.408	827,564	-0.12(-1.44%)
Oct 15, 2004	8.334	8.574	8.334	8.531	922,352	+0.22(+2.66%)
Oct 14, 2004	8.482	8.531	8.309	8.309	1,144,120	-0.09(-1.10%)
Oct 13, 2004	8.476	8.537	8.396	8.402	1,236,794	-0.25(-2.84%)
Oct 12, 2004	8.740	8.758	8.648	8.648	769,033	-0.30(-3.37%)
Oct 11, 2004	8.906	8.949	8.746	8.949	532,795	+0.03(+0.34%)
Oct 08, 2004	8.906	9.035	8.838	8.918	1,035,024	+0.20(+2.26%)
Oct 07, 2004	8.906	8.906	8.715	8.722	682,049	-0.19(-2.14%)
Oct 06, 2004	8.801	8.912	8.740	8.912	741,393	+0.10(+1.12%)
Oct 05, 2004	8.611	8.845	8.562	8.814	1,336,134	+0.23(+2.65%)
Oct 04, 2004	8.512	8.654	8.463	8.586	738,142	-0.13(-1.48%)
Oct 01, 2004	8.783	8.783	8.642	8.715	404,189	-0.07(-0.77%)
Sep 30, 2004	8.685	8.832	8.672	8.783	1,913,478	+0.20(+2.37%)
Sep 29, 2004	8.611	8.672	8.457	8.580	995,678	+0.03(+0.36%)
Sep 28, 2004	8.494	8.580	8.469	8.549	769,358	+0.14(+1.61%)
Sep 27, 2004	8.402	8.488	8.322	8.414	650,670	-0.01(-0.15%)
Sep 24, 2004	8.482	8.519	8.414	8.426	499,302	-0.09(-1.08%)
Sep 23, 2004	8.365	8.562	8.359	8.519	1,072,744	+0.25(+3.05%)
Sep 22, 2004	8.297	8.377	8.229	8.266	712,778	-0.08(-0.96%)
Sep 21, 2004	8.193	8.352	8.193	8.346	936,822	+0.26(+3.27%)
Sep 20, 2004	7.934	8.119	7.934	8.082	482,231	+0.14(+1.78%)
Sep 17, 2004	8.082	8.162	7.940	7.940	910,158	-0.19(-2.34%)
Sep 16, 2004	8.199	8.248	8.106	8.131	338,179	-0.02(-0.23%)
Sep 15, 2004	8.113	8.217	8.094	8.150	500,278	-0.02(-0.30%)
Sep 14, 2004	8.150	8.242	8.082	8.174	529,543	+0.07(+0.91%)
Sep 13, 2004	8.070	8.180	8.027	8.100	435,406	-0.03(-0.38%)
Sep 10, 2004	8.180	8.254	8.106	8.131	399,799	+0.02(+0.30%)
Sep 09, 2004	7.977	8.143	7.959	8.106	544,989	+0.10(+1.23%)
Sep 08, 2004	7.805	8.076	7.799	8.008	619,453	+0.08(+1.01%)
Sep 07, 2004	7.996	7.996	7.860	7.928	850,976	-0.11(-1.38%)
Sep 03, 2004	8.211	8.211	8.027	8.039	901,541	-0.23(-2.83%)
Sep 02, 2004	8.316	8.316	8.217	8.273	394,597	-0.09(-1.10%)
Sep 01, 2004	8.328	8.365	8.223	8.365	558,484	-0.01(-0.07%)
Aug 31, 2004	8.051	8.371	8.051	8.371	653,434	+0.32(+3.97%)
Aug 30, 2004	8.285	8.377	8.051	8.051	646,768	-0.14(-1.73%)
Aug 27, 2004	8.229	8.291	8.070	8.193	755,863	-0.04(-0.45%)
Aug 26, 2004	8.340	8.340	8.193	8.229	400,450	-0.09(-1.04%)
Aug 25, 2004	8.279	8.371	8.260	8.316	588,562	+0.12(+1.50%)
Aug 24, 2004	8.205	8.254	8.150	8.193	554,256	-0.09(-1.11%)
Aug 23, 2004	8.494	8.494	8.174	8.285	761,554	-0.21(-2.46%)
Aug 20, 2004	8.328	8.543	8.297	8.494	1,264,108	+0.23(+2.75%)
Aug 19, 2004	7.983	8.291	7.983	8.266	2,447,737	+0.33(+4.11%)
Aug 18, 2004	7.836	8.020	7.793	7.940	943,000	+0.10(+1.25%)
Aug 17, 2004	7.799	7.903	7.737	7.842	1,017,790	+0.03(+0.39%)
Aug 16, 2004	7.824	7.885	7.768	7.811	1,325,566	+0.03(+0.40%)
Aug 13, 2004	7.774	7.873	7.719	7.780	1,162,654	+0.07(+0.88%)
Aug 12, 2004	7.836	7.854	7.694	7.713	598,968	-0.05(-0.63%)
Aug 11, 2004	7.940	7.940	7.670	7.762	789,031	-0.18(-2.25%)
Aug 10, 2004	7.922	8.051	7.873	7.940	623,518	+0.02(+0.23%)
Aug 09, 2004	7.947	7.965	7.799	7.922	795,860	+0.02(+0.23%)
Aug 06, 2004	7.983	8.125	7.891	7.903	1,374,830	+0.12(+1.58%)
Aug 05, 2004	8.131	8.205	7.780	7.780	1,038,438	-0.33(-4.02%)
Aug 04, 2004	8.217	8.297	8.100	8.106	725,135	-0.14(-1.72%)
Aug 03, 2004	8.180	8.432	8.100	8.248	757,489	-0.09(-1.11%)
Aug 02, 2004	8.180	8.432	8.174	8.340	599,130	+0.20(+2.49%)
Jul 30, 2004	8.303	8.408	8.137	8.137	898,614	-0.09(-1.05%)
Jul 29, 2004	8.070	8.273	8.063	8.223	585,473	+0.10(+1.29%)
Jul 28, 2004	8.119	8.273	7.983	8.119	645,630	+0.04(+0.46%)
Jul 27, 2004	7.971	8.106	7.848	8.082	585,636	+0.12(+1.47%)
Jul 26, 2004	8.131	8.186	7.959	7.965	773,585	-0.14(-1.75%)
Jul 23, 2004	8.303	8.309	8.106	8.106	724,322	-0.25(-2.95%)
Jul 22, 2004	8.396	8.500	8.322	8.352	955,032	+0.00(+0.00%)
Jul 21, 2004	8.574	8.611	8.352	8.352	660,750	-0.27(-3.14%)
Jul 20, 2004	8.586	8.703	8.500	8.623	650,507	-0.06(-0.71%)
Jul 19, 2004	8.617	8.758	8.555	8.685	688,390	+0.02(+0.28%)
Jul 16, 2004	8.580	8.801	8.580	8.660	596,204	+0.10(+1.15%)
Jul 15, 2004	8.629	8.709	8.500	8.562	737,003	-0.06(-0.71%)
Jul 14, 2004	8.642	8.881	8.623	8.623	1,100,221	+0.02(+0.29%)
Jul 13, 2004	8.697	8.697	8.586	8.599	676,846	-0.20(-2.24%)
Jul 12, 2004	9.029	9.029	8.795	8.795	725,135	-0.21(-2.32%)
Jul 09, 2004	8.968	9.004	8.734	9.004	626,607	+0.06(+0.62%)
Jul 08, 2004	8.722	8.949	8.691	8.949	1,122,496	+0.29(+3.34%)
Jul 07, 2004	8.457	8.728	8.457	8.660	1,178,913	+0.28(+3.30%)
Jul 06, 2004	8.236	8.383	8.186	8.383	681,074	+0.04(+0.52%)
Jul 02, 2004	8.248	8.352	8.211	8.340	398,499	+0.18(+2.26%)
Jul 01, 2004	8.168	8.266	8.094	8.156	482,068	+0.03(+0.38%)
Jun 30, 2004	8.223	8.303	8.051	8.125	1,368,001	-0.04(-0.45%)
Jun 29, 2004	8.229	8.316	8.125	8.162	650,507	-0.20(-2.43%)
Jun 28, 2004	8.549	8.691	8.365	8.365	813,582	-0.22(-2.58%)
Jun 25, 2004	8.574	8.654	8.525	8.586	423,374	-0.02(-0.29%)
Jun 24, 2004	8.549	8.685	8.525	8.611	749,685	+0.19(+2.26%)
Jun 23, 2004	8.322	8.420	8.217	8.420	581,571	+0.10(+1.26%)
Jun 22, 2004	8.254	8.352	8.254	8.316	518,650	+0.06(+0.75%)
Jun 21, 2004	8.266	8.297	8.113	8.254	791,958	+0.04(+0.45%)
Jun 18, 2004	8.223	8.340	8.180	8.217	1,224,925	+0.12(+1.44%)
Jun 17, 2004	8.008	8.205	7.940	8.100	852,927	+0.11(+1.39%)
Jun 16, 2004	7.885	8.002	7.817	7.990	758,790	+0.03(+0.39%)
Jun 15, 2004	7.873	8.020	7.848	7.959	880,892	+0.12(+1.57%)
Jun 14, 2004	7.996	7.996	7.793	7.836	960,885	-0.16(-2.00%)
Jun 10, 2004	7.996	8.199	7.977	7.996	804,314	+0.04(+0.54%)
Jun 09, 2004	8.229	8.229	7.953	7.953	1,279,717	-0.28(-3.36%)
Jun 08, 2004	8.383	8.383	8.174	8.229	540,274	-0.15(-1.76%)
Jun 07, 2004	8.352	8.469	8.352	8.377	753,262	+0.11(+1.34%)
Jun 04, 2004	8.223	8.340	8.180	8.266	742,531	+0.09(+1.13%)
Jun 03, 2004	8.303	8.396	8.174	8.174	435,081	-0.18(-2.21%)
Jun 02, 2004	8.352	8.451	8.180	8.359	833,580	+0.01(+0.15%)
Jun 01, 2004	8.599	8.666	8.297	8.346	792,933	-0.21(-2.44%)
May 28, 2004	8.555	8.592	8.463	8.555	470,524	-0.02(-0.22%)
May 27, 2004	8.580	8.660	8.543	8.574	959,422	+0.09(+1.09%)
May 26, 2004	8.383	8.562	8.383	8.482	834,555	+0.04(+0.51%)
May 25, 2004	8.494	8.549	8.340	8.439	878,128	+0.01(+0.15%)
May 24, 2004	8.168	8.439	8.168	8.426	913,084	+0.21(+2.54%)
May 21, 2004	8.125	8.328	8.106	8.217	1,698,376	+0.17(+2.06%)
May 20, 2004	7.947	8.051	7.805	8.051	1,201,025	+0.19(+2.43%)
May 19, 2004	7.805	8.082	7.805	7.860	1,798,530	+0.11(+1.43%)
May 18, 2004	7.559	7.750	7.516	7.750	663,840	+0.20(+2.61%)
May 17, 2004	7.608	7.676	7.547	7.553	1,274,026	+0.10(+1.32%)
May 14, 2004	7.381	7.541	7.381	7.455	886,095	+0.07(+1.00%)
May 13, 2004	7.381	7.504	7.270	7.381	916,824	-0.04(-0.58%)
May 12, 2004	7.688	7.836	7.381	7.424	1,691,548	-0.14(-1.87%)
May 11, 2004	7.498	7.565	7.295	7.565	1,159,240	+0.18(+2.41%)
May 10, 2004	7.147	7.504	7.079	7.387	1,759,509	+0.20(+2.83%)
May 07, 2004	7.436	7.516	7.055	7.184	1,798,855	-0.29(-3.87%)
May 06, 2004	7.670	7.670	7.455	7.473	1,110,952	-0.25(-3.19%)
May 05, 2004	7.971	7.983	7.719	7.719	1,032,423	-0.23(-2.94%)
May 04, 2004	7.565	7.971	7.565	7.953	1,575,949	+0.54(+7.21%)
May 03, 2004	7.541	7.602	7.405	7.418	807,728	-0.04(-0.50%)
Apr 30, 2004	7.504	7.565	7.325	7.455	2,172,966	+0.01(+0.17%)
Apr 29, 2004	7.288	7.608	7.258	7.442	2,113,134	+0.26(+3.60%)
Apr 28, 2004	7.596	7.596	7.172	7.184	1,932,176	-0.56(-7.23%)
Apr 27, 2004	7.756	7.854	7.670	7.744	571,816	-0.06(-0.71%)
Apr 26, 2004	7.737	7.940	7.737	7.799	649,207	+0.10(+1.36%)
Apr 23, 2004	7.848	7.873	7.688	7.694	1,011,124	-0.15(-1.88%)
Apr 22, 2004	7.774	7.910	7.774	7.842	1,046,568	+0.07(+0.87%)
Apr 21, 2004	7.657	7.780	7.455	7.774	1,851,533	+0.07(+0.88%)
Apr 20, 2004	8.045	8.137	7.701	7.707	1,929,574	-0.54(-6.56%)
Apr 19, 2004	8.334	8.396	8.094	8.248	838,457	-0.01(-0.15%)
Apr 16, 2004	8.291	8.476	8.254	8.260	844,473	-0.02(-0.30%)
Apr 15, 2004	8.119	8.328	8.106	8.285	653,922	+0.10(+1.28%)
Apr 14, 2004	8.125	8.402	8.088	8.180	1,205,902	-0.08(-0.97%)
Apr 13, 2004	8.555	8.672	8.063	8.260	2,715,191	-0.41(-4.75%)
Apr 12, 2004	8.808	8.826	8.629	8.672	1,013,238	-0.11(-1.26%)
Apr 08, 2004	8.826	8.851	8.771	8.783	700,584	-0.14(-1.52%)
Apr 07, 2004	8.832	9.047	8.832	8.918	1,086,727	+0.07(+0.76%)
Apr 06, 2004	8.924	8.974	8.832	8.851	847,562	-0.01(-0.14%)
Apr 05, 2004	8.845	8.912	8.801	8.863	988,362	-0.10(-1.17%)
Apr 02, 2004	8.765	8.974	8.740	8.968	3,134,989	-0.17(-1.82%)
Apr 01, 2004	9.177	9.269	9.121	9.134	1,142,169	-0.05(-0.54%)
Mar 31, 2004	9.232	9.269	9.078	9.183	1,119,244	-0.01(-0.07%)
Mar 30, 2004	9.134	9.257	9.109	9.189	3,177,424	+0.11(+1.22%)
Mar 29, 2004	8.949	9.078	8.783	9.078	1,180,539	+0.13(+1.44%)
Mar 26, 2004	9.011	9.084	8.949	8.949	1,507,012	+0.04(+0.41%)
Mar 25, 2004	8.549	8.924	8.549	8.912	1,434,011	+0.41(+4.77%)
Mar 24, 2004	8.648	8.715	8.506	8.506	936,985	-0.27(-3.08%)
Mar 23, 2004	8.678	8.777	8.574	8.777	904,955	+0.14(+1.57%)
Mar 22, 2004	8.703	8.881	8.623	8.642	1,240,046	-0.01(-0.07%)
Mar 19, 2004	8.808	8.906	8.562	8.648	3,485,363	-0.35(-3.90%)
Mar 18, 2004	9.004	9.146	8.924	8.998	2,201,419	+0.08(+0.90%)
Mar 17, 2004	8.801	8.949	8.642	8.918	1,739,023	+0.10(+1.12%)
Mar 16, 2004	8.734	8.875	8.672	8.820	922,027	+0.11(+1.27%)
Mar 15, 2004	8.998	8.998	8.666	8.709	1,494,656	-0.23(-2.55%)
Mar 12, 2004	8.734	8.955	8.685	8.937	1,558,227	+0.12(+1.40%)
Mar 11, 2004	8.642	8.875	8.457	8.814	1,604,402	+0.19(+2.21%)
Mar 10, 2004	8.881	8.881	8.617	8.623	1,094,368	-0.32(-3.58%)
Mar 09, 2004	8.924	8.986	8.826	8.943	1,221,186	+0.06(+0.62%)
Mar 08, 2004	8.801	9.011	8.771	8.888	1,692,523	+0.02(+0.28%)
Mar 05, 2004	8.771	8.881	8.740	8.863	1,351,092	+0.24(+2.78%)
Mar 04, 2004	8.512	8.666	8.463	8.623	1,293,049	+0.15(+1.82%)
Mar 03, 2004	8.211	8.543	8.199	8.469	1,185,742	+0.18(+2.15%)
Mar 02, 2004	8.500	8.519	8.273	8.291	1,156,476	-0.26(-3.09%)
Mar 01, 2004	8.549	8.691	8.463	8.555	1,257,767	+0.17(+1.98%)
Feb 27, 2004	8.420	8.574	8.334	8.389	1,393,527	+0.06(+0.74%)
Feb 26, 2004	8.119	8.463	8.076	8.328	2,641,377	+0.24(+2.97%)
Feb 25, 2004	8.119	8.125	7.922	8.088	1,963,067	-0.09(-1.13%)
Feb 24, 2004	8.057	8.254	8.039	8.180	889,022	+0.22(+2.70%)
Feb 23, 2004	8.180	8.180	7.965	7.965	949,992	-0.14(-1.67%)
Feb 20, 2004	8.266	8.266	7.959	8.100	1,588,631	-0.16(-1.94%)
Feb 19, 2004	8.266	8.316	8.150	8.260	1,030,472	-0.04(-0.44%)
Feb 18, 2004	8.722	8.722	8.297	8.297	1,240,208	-0.42(-4.87%)
Feb 17, 2004	8.531	8.722	8.519	8.722	1,729,268	+0.24(+2.83%)
Feb 13, 2004	8.562	8.666	8.303	8.482	924,628	+0.04(+0.44%)
Feb 12, 2004	8.611	8.728	8.432	8.445	1,338,573	-0.11(-1.29%)
Feb 11, 2004	8.328	8.611	8.266	8.555	1,624,074	+0.29(+3.50%)
Feb 10, 2004	8.316	8.414	8.113	8.266	2,080,942	-0.02(-0.30%)
Feb 09, 2004	8.266	8.297	8.156	8.291	1,244,435	+0.09(+1.05%)
Feb 06, 2004	7.990	8.242	7.990	8.205	1,684,231	+0.28(+3.49%)
Feb 05, 2004	7.707	7.928	7.707	7.928	996,166	+0.16(+2.06%)
Feb 04, 2004	7.983	7.983	7.756	7.768	1,970,871	-0.31(-3.81%)
Feb 03, 2004	7.854	8.125	7.817	8.076	2,072,975	+0.28(+3.63%)