Denison Mines Corp. (TSX: DML )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	1.020	1.030	0.9300	1.010	1,450,247	+0.00(+0.00%)
Nov 27, 2008	1.000	1.050	0.9500	1.010	1,550,276	+0.02(+2.02%)
Nov 26, 2008	1.050	1.060	0.8700	0.9900	3,154,094	-0.03(-2.94%)
Nov 25, 2008	1.250	1.300	0.9100	1.020	11,453,216	-0.33(-24.44%)
Nov 24, 2008	1.250	1.430	1.250	1.350	2,824,934	+0.12(+9.76%)
Nov 21, 2008	1.300	1.350	1.080	1.230	2,326,677	-0.03(-2.38%)
Nov 20, 2008	1.350	1.350	1.210	1.260	1,518,302	-0.03(-2.33%)
Nov 19, 2008	1.370	1.420	1.290	1.290	1,343,148	-0.07(-5.15%)
Nov 18, 2008	1.350	1.390	1.330	1.360	806,971	-0.01(-0.73%)
Nov 17, 2008	1.410	1.470	1.340	1.370	827,680	-0.04(-2.84%)
Nov 14, 2008	1.550	1.560	1.360	1.410	1,245,206	-0.07(-4.73%)
Nov 13, 2008	1.290	1.540	1.230	1.480	1,583,163	+0.16(+12.12%)
Nov 12, 2008	1.380	1.390	1.300	1.320	684,889	-0.08(-5.71%)
Nov 11, 2008	1.430	1.510	1.300	1.400	1,089,317	-0.05(-3.45%)
Nov 10, 2008	1.530	1.540	1.410	1.450	991,294	+0.03(+2.11%)
Nov 07, 2008	1.550	1.590	1.410	1.420	1,976,456	-0.08(-5.33%)
Nov 06, 2008	1.680	1.690	1.500	1.500	1,815,392	-0.20(-11.76%)
Nov 05, 2008	1.830	1.920	1.660	1.700	2,228,174	-0.13(-7.10%)
Nov 04, 2008	1.710	2.080	1.670	1.830	3,755,144	+0.22(+13.66%)
Nov 03, 2008	1.600	1.700	1.550	1.610	2,007,773	+0.08(+5.23%)
Oct 31, 2008	1.870	1.870	1.510	1.530	3,410,114	-0.51(-25.00%)
Oct 30, 2008	1.580	2.090	1.500	2.040	3,525,371	+0.61(+42.66%)
Oct 29, 2008	1.450	1.600	1.360	1.430	2,242,512	+0.09(+6.72%)
Oct 28, 2008	1.470	1.470	1.190	1.340	3,309,105	+0.03(+2.29%)
Oct 27, 2008	1.560	1.570	1.310	1.310	934,542	-0.25(-16.03%)
Oct 24, 2008	1.310	1.600	1.310	1.560	976,623	+0.02(+1.30%)
Oct 23, 2008	1.520	1.690	1.430	1.540	2,104,567	-0.05(-3.14%)
Oct 22, 2008	1.630	1.730	1.560	1.590	1,189,256	-0.10(-5.92%)
Oct 21, 2008	1.800	1.850	1.690	1.690	773,020	-0.15(-8.15%)
Oct 20, 2008	1.850	1.930	1.760	1.840	1,219,481	+0.12(+6.98%)
Oct 17, 2008	1.630	1.780	1.550	1.720	1,100,034	+0.15(+9.55%)
Oct 16, 2008	1.890	1.890	1.540	1.570	1,785,178	-0.19(-10.80%)
Oct 15, 2008	2.000	2.000	1.740	1.760	1,156,463	-0.26(-12.87%)
Oct 14, 2008	2.390	2.460	1.950	2.020	1,996,672	+0.35(+20.96%)
Oct 10, 2008	1.510	1.890	1.500	1.670	1,715,051	-0.06(-3.47%)
Oct 09, 2008	2.120	2.150	1.710	1.730	1,686,235	-0.24(-12.18%)
Oct 08, 2008	2.000	2.100	1.810	1.970	2,360,825	-0.16(-7.51%)
Oct 07, 2008	2.390	2.450	2.080	2.130	712,504	-0.15(-6.58%)
Oct 06, 2008	2.500	2.500	2.000	2.280	1,450,302	-0.38(-14.29%)
Oct 03, 2008	2.660	2.950	2.550	2.660	839,585	+0.04(+1.53%)
Oct 02, 2008	2.990	3.000	2.520	2.620	1,197,966	-0.38(-12.67%)
Oct 01, 2008	3.230	3.280	2.930	3.000	1,003,110	-0.14(-4.46%)
Sep 30, 2008	3.390	3.480	3.140	3.140	1,119,087	-0.20(-5.99%)
Sep 29, 2008	3.500	3.560	2.990	3.340	1,086,418	-0.22(-6.18%)
Sep 26, 2008	3.620	3.700	3.530	3.560	1,224,901	-0.19(-5.07%)
Sep 25, 2008	3.700	3.820	3.740	3.750	639,435	-0.01(-0.27%)
Sep 24, 2008	3.930	4.000	3.760	3.760	893,658	-0.08(-2.08%)
Sep 23, 2008	4.150	4.160	3.830	3.840	1,070,520	-0.32(-7.69%)
Sep 22, 2008	4.260	4.400	4.150	4.160	1,451,847	-0.02(-0.48%)
Sep 19, 2008	3.760	4.200	3.750	4.180	2,561,088	+0.68(+19.43%)
Sep 18, 2008	3.650	3.770	3.420	3.500	1,391,022	+0.01(+0.29%)
Sep 17, 2008	3.870	3.930	3.450	3.490	2,109,230	-0.40(-10.28%)
Sep 16, 2008	3.700	3.910	3.700	3.890	1,638,635	-0.07(-1.77%)
Sep 15, 2008	4.090	4.250	3.950	3.960	876,468	-0.51(-11.41%)
Sep 12, 2008	4.100	4.500	4.050	4.470	1,222,779	+0.44(+10.92%)
Sep 11, 2008	4.070	4.150	3.820	4.030	1,574,256	-0.18(-4.28%)
Sep 10, 2008	4.000	4.260	3.880	4.210	1,638,656	+0.27(+6.85%)
Sep 09, 2008	4.670	4.720	3.920	3.940	2,392,983	-0.83(-17.40%)
Sep 08, 2008	5.220	5.220	4.710	4.770	821,297	-0.22(-4.41%)
Sep 05, 2008	5.150	5.150	4.690	4.990	1,289,548	-0.20(-3.85%)
Sep 04, 2008	5.400	5.430	5.050	5.190	693,018	-0.21(-3.89%)
Sep 03, 2008	5.700	5.750	5.310	5.400	906,591	-0.33(-5.76%)
Sep 02, 2008	5.940	5.940	5.660	5.730	778,985	-0.28(-4.66%)
Aug 29, 2008	6.070	6.090	5.860	6.010	704,741	+0.01(+0.17%)
Aug 28, 2008	6.180	6.200	5.950	6.000	961,191	-0.18(-2.91%)
Aug 27, 2008	5.960	6.200	5.890	6.180	617,393	+0.29(+4.92%)
Aug 26, 2008	5.940	6.000	5.820	5.890	529,385	-0.05(-0.84%)
Aug 25, 2008	6.080	6.080	5.900	5.940	316,833	-0.08(-1.33%)
Aug 22, 2008	6.150	6.150	5.880	6.020	594,777	-0.18(-2.90%)
Aug 21, 2008	5.890	6.320	5.800	6.200	1,323,260	+0.45(+7.83%)
Aug 20, 2008	5.780	5.850	5.710	5.750	783,087	+0.05(+0.88%)
Aug 19, 2008	5.540	5.800	5.480	5.700	873,335	+0.12(+2.15%)
Aug 18, 2008	5.790	5.790	5.510	5.580	523,618	-0.09(-1.59%)
Aug 15, 2008	5.850	5.850	5.510	5.670	950,877	-0.18(-3.08%)
Aug 14, 2008	6.040	6.040	5.810	5.850	2,266,174	-0.31(-5.03%)
Aug 13, 2008	5.500	6.670	5.500	6.160	3,611,656	+0.86(+16.23%)
Aug 12, 2008	5.380	5.420	5.230	5.300	940,211	-0.01(-0.19%)
Aug 11, 2008	5.620	5.620	5.260	5.310	1,092,142	-0.20(-3.63%)
Aug 08, 2008	5.550	5.620	5.400	5.510	955,794	-0.22(-3.84%)
Aug 07, 2008	5.850	5.860	5.500	5.730	1,962,541	-0.09(-1.55%)
Aug 06, 2008	5.810	6.000	5.700	5.820	1,626,474	+0.01(+0.17%)
Aug 05, 2008	6.310	6.480	5.740	5.810	2,467,457	-0.75(-11.43%)
Aug 04, 2008	6.650	6.700	6.420	6.560	1,284,110	+0.00(+0.00%)
Aug 01, 2008	6.650	6.700	6.420	6.560	1,284,110	-0.44(-6.29%)
Jul 31, 2008	7.090	7.090	6.860	7.000	985,678	+0.01(+0.14%)
Jul 30, 2008	6.700	7.040	6.630	6.990	854,608	+0.24(+3.56%)
Jul 29, 2008	6.870	6.880	6.700	6.750	423,195	-0.10(-1.46%)
Jul 28, 2008	6.700	6.990	6.660	6.850	469,404	+0.19(+2.85%)
Jul 25, 2008	6.620	6.940	6.510	6.660	1,220,025	+0.10(+1.52%)
Jul 24, 2008	7.160	7.160	6.550	6.560	1,330,640	-0.51(-7.21%)
Jul 23, 2008	7.300	7.330	6.940	7.070	1,189,293	-0.27(-3.68%)
Jul 22, 2008	7.550	7.600	7.100	7.340	918,057	-0.25(-3.29%)
Jul 21, 2008	7.550	7.770	7.500	7.590	989,286	+0.10(+1.34%)
Jul 18, 2008	7.700	7.720	7.360	7.490	1,076,510	-0.14(-1.83%)
Jul 17, 2008	8.050	8.150	7.500	7.630	1,273,887	-0.36(-4.51%)
Jul 16, 2008	8.700	8.880	7.770	7.990	2,754,315	-0.71(-8.16%)
Jul 15, 2008	8.500	8.740	8.180	8.700	1,452,789	+0.14(+1.64%)
Jul 14, 2008	7.960	8.660	7.950	8.560	1,034,804	+0.61(+7.67%)
Jul 11, 2008	8.100	8.160	7.770	7.950	894,923	-0.05(-0.62%)
Jul 10, 2008	8.000	8.180	7.910	8.000	296,680	+0.07(+0.88%)
Jul 09, 2008	8.030	8.230	7.850	7.930	636,744	-0.01(-0.13%)
Jul 08, 2008	8.120	8.190	7.800	7.940	649,164	-0.35(-4.22%)
Jul 07, 2008	8.440	8.640	8.110	8.290	829,283	-0.03(-0.36%)
Jul 04, 2008	8.190	8.350	8.060	8.320	159,487	+0.16(+1.96%)
Jul 03, 2008	8.390	8.490	7.780	8.160	1,076,056	-0.47(-5.45%)
Jul 02, 2008	9.100	9.100	8.240	8.630	2,215,690	-0.28(-3.14%)
Jul 01, 2008	8.500	8.990	8.500	8.910	1,191,091	+0.00(+0.00%)
Jun 30, 2008	8.500	8.990	8.500	8.910	1,191,091	+0.39(+4.58%)
Jun 27, 2008	8.250	8.670	8.170	8.520	1,025,795	+0.22(+2.65%)
Jun 26, 2008	8.260	8.470	8.030	8.300	1,319,672	+0.04(+0.48%)
Jun 25, 2008	8.100	8.280	7.710	8.260	1,134,724	+0.15(+1.85%)
Jun 24, 2008	7.500	8.150	7.500	8.110	1,621,143	+0.67(+9.01%)
Jun 23, 2008	7.070	7.500	6.960	7.440	833,448	+0.47(+6.74%)
Jun 20, 2008	7.400	7.400	6.800	6.970	1,883,800	-0.44(-5.94%)
Jun 19, 2008	7.500	7.510	7.270	7.410	334,793	-0.03(-0.40%)
Jun 18, 2008	7.590	7.680	7.340	7.440	624,749	-0.17(-2.23%)
Jun 17, 2008	7.720	7.890	7.520	7.610	473,480	-0.16(-2.06%)
Jun 16, 2008	7.600	7.800	7.570	7.770	317,996	+0.19(+2.51%)
Jun 13, 2008	7.600	7.660	7.440	7.580	527,375	-0.02(-0.26%)
Jun 12, 2008	7.700	7.800	7.600	7.600	579,272	-0.04(-0.52%)
Jun 11, 2008	7.700	7.800	7.600	7.640	512,855	+0.02(+0.26%)
Jun 10, 2008	7.800	7.860	7.600	7.620	1,288,638	-0.29(-3.67%)
Jun 09, 2008	8.080	8.200	7.770	7.910	708,669	-0.38(-4.58%)
Jun 06, 2008	8.040	8.290	8.020	8.290	616,527	+0.40(+5.07%)
Jun 05, 2008	7.710	7.950	7.650	7.890	806,620	+0.19(+2.47%)
Jun 04, 2008	7.950	8.000	7.610	7.700	766,709	-0.33(-4.11%)
Jun 03, 2008	8.050	8.180	7.950	8.030	876,194	-0.06(-0.74%)
Jun 02, 2008	8.300	8.340	8.010	8.090	670,280	-0.16(-1.94%)
May 30, 2008	8.200	8.380	8.020	8.250	1,147,632	+0.18(+2.23%)
May 29, 2008	8.210	8.360	8.060	8.070	792,325	-0.25(-3.00%)
May 28, 2008	8.200	8.380	8.100	8.320	1,043,205	+0.03(+0.36%)
May 27, 2008	8.400	8.400	8.050	8.290	1,097,613	-0.11(-1.31%)
May 26, 2008	8.250	8.440	8.250	8.400	222,836	+0.22(+2.69%)
May 23, 2008	8.400	8.400	8.170	8.180	2,243,391	-0.34(-3.99%)
May 22, 2008	8.750	8.940	8.480	8.520	2,549,291	-0.23(-2.63%)
May 21, 2008	8.560	9.000	8.500	8.750	3,546,760	+0.16(+1.86%)
May 20, 2008	8.100	8.670	8.100	8.590	4,017,735	+0.64(+8.05%)
May 19, 2008	7.380	7.950	7.300	7.950	1,898,332	+0.00(+0.00%)
May 16, 2008	7.380	7.950	7.300	7.950	1,898,332	+0.65(+8.90%)
May 15, 2008	7.000	7.350	6.990	7.300	1,492,458	+0.22(+3.11%)
May 14, 2008	7.320	7.430	7.050	7.080	1,296,703	-0.31(-4.19%)
May 13, 2008	7.400	7.450	7.190	7.390	1,207,340	+0.03(+0.41%)
May 12, 2008	7.690	7.700	7.360	7.360	1,159,873	-0.30(-3.92%)
May 09, 2008	7.700	7.840	7.470	7.660	2,534,562	+0.01(+0.13%)
May 08, 2008	7.100	7.670	7.100	7.650	2,831,581	+0.60(+8.51%)
May 07, 2008	6.960	7.180	6.950	7.050	2,286,477	+0.06(+0.86%)
May 06, 2008	6.820	7.090	6.750	6.990	1,944,184	+0.23(+3.40%)
May 05, 2008	6.700	6.880	6.690	6.760	510,407	+0.11(+1.65%)
May 02, 2008	6.700	6.740	6.610	6.650	1,320,126	+0.07(+1.06%)
May 01, 2008	6.700	6.770	6.580	6.580	781,302	-0.22(-3.24%)
Apr 30, 2008	6.620	6.880	6.560	6.800	1,592,215	+0.21(+3.19%)
Apr 29, 2008	6.740	6.790	6.380	6.590	1,833,141	-0.14(-2.08%)
Apr 28, 2008	7.020	7.030	6.730	6.730	546,265	-0.24(-3.44%)
Apr 25, 2008	6.920	7.060	6.850	6.970	492,915	+0.12(+1.75%)
Apr 24, 2008	7.300	7.300	6.800	6.850	1,140,088	-0.41(-5.65%)
Apr 23, 2008	7.280	7.450	7.250	7.260	588,618	-0.02(-0.27%)
Apr 22, 2008	7.640	7.640	7.250	7.280	742,762	-0.29(-3.83%)
Apr 21, 2008	7.500	7.650	7.400	7.570	883,491	+0.04(+0.53%)
Apr 18, 2008	7.850	7.860	7.510	7.530	802,743	-0.23(-2.96%)
Apr 17, 2008	7.500	7.880	7.460	7.760	3,414,070	+0.30(+4.02%)
Apr 16, 2008	7.400	7.500	7.360	7.460	1,010,037	+0.16(+2.19%)
Apr 15, 2008	7.150	7.380	7.120	7.300	5,835,762	+0.14(+1.96%)
Apr 14, 2008	7.480	7.480	7.120	7.160	2,064,400	-0.27(-3.63%)
Apr 11, 2008	7.550	7.660	7.380	7.430	1,715,347	-0.23(-3.00%)
Apr 10, 2008	7.270	7.740	7.150	7.660	2,551,566	+0.51(+7.13%)
Apr 09, 2008	6.760	7.180	6.760	7.150	2,183,495	+0.43(+6.40%)
Apr 08, 2008	6.800	6.990	6.660	6.720	1,087,736	-0.13(-1.90%)
Apr 07, 2008	7.060	7.270	6.830	6.850	1,324,481	+0.01(+0.15%)
Apr 04, 2008	6.690	6.970	6.690	6.840	1,599,597	+0.13(+1.94%)
Apr 03, 2008	6.600	6.760	6.460	6.710	1,598,117	+0.11(+1.67%)
Apr 02, 2008	6.710	6.790	6.430	6.600	1,640,143	+0.00(+0.00%)
Apr 01, 2008	6.360	6.670	6.330	6.600	1,029,791	+0.12(+1.85%)
Mar 31, 2008	6.700	6.840	6.300	6.480	1,858,859	-0.19(-2.85%)
Mar 28, 2008	7.020	7.050	6.640	6.670	1,541,195	-0.38(-5.39%)
Mar 27, 2008	7.250	7.250	6.900	7.050	1,199,077	-0.24(-3.29%)
Mar 26, 2008	7.250	7.300	7.090	7.290	1,042,842	+0.01(+0.14%)
Mar 25, 2008	7.500	7.500	7.230	7.280	2,852,299	-0.01(-0.14%)
Mar 24, 2008	7.250	7.400	7.170	7.290	1,891,509	+0.05(+0.69%)
Mar 21, 2008	7.420	7.470	7.020	7.240	1,945,275	+0.00(+0.00%)
Mar 20, 2008	7.420	7.470	7.020	7.240	1,945,275	-0.59(-7.54%)
Mar 19, 2008	8.240	8.240	7.750	7.830	1,716,392	-0.58(-6.90%)
Mar 18, 2008	8.550	8.600	8.270	8.410	764,515	-0.10(-1.18%)
Mar 17, 2008	8.390	8.610	8.170	8.510	966,073	-0.23(-2.63%)
Mar 14, 2008	9.050	9.210	8.630	8.740	1,463,566	-0.22(-2.46%)
Mar 13, 2008	8.500	8.960	8.400	8.960	1,186,631	+0.21(+2.40%)
Mar 12, 2008	8.300	9.100	8.280	8.750	1,852,481	+0.49(+5.93%)
Mar 11, 2008	8.190	8.340	8.030	8.260	1,301,691	+0.23(+2.86%)
Mar 10, 2008	8.550	8.610	7.960	8.030	1,413,495	-0.58(-6.74%)
Mar 07, 2008	8.750	8.870	8.500	8.610	642,642	-0.20(-2.27%)
Mar 06, 2008	9.090	9.090	8.770	8.810	841,525	-0.28(-3.08%)
Mar 05, 2008	8.850	9.120	8.810	9.090	1,053,343	+0.23(+2.60%)
Mar 04, 2008	9.290	9.370	8.610	8.860	1,066,388	-0.38(-4.11%)
Mar 03, 2008	9.000	9.240	8.360	9.240	1,244,201	+0.19(+2.10%)
Feb 29, 2008	9.590	9.600	8.970	9.050	2,863,810	-0.45(-4.74%)
Feb 28, 2008	8.990	9.520	8.820	9.500	4,416,208	+0.62(+6.98%)
Feb 27, 2008	8.670	8.980	8.650	8.880	2,314,303	+0.04(+0.45%)
Feb 26, 2008	8.500	8.890	8.210	8.840	3,582,620	+0.22(+2.55%)
Feb 25, 2008	8.060	8.690	8.050	8.620	5,212,512	+0.69(+8.70%)
Feb 22, 2008	7.700	7.930	7.450	7.930	3,385,720	+0.44(+5.87%)
Feb 21, 2008	7.200	7.840	7.090	7.490	4,354,796	+0.49(+7.00%)
Feb 20, 2008	6.750	7.040	6.680	7.000	1,905,463	+0.14(+2.04%)
Feb 19, 2008	6.920	7.240	6.850	6.860	2,729,231	+0.03(+0.44%)
Feb 18, 2008	6.830	6.830	6.830	6.830	0	+0.00(+0.00%)
Feb 15, 2008	6.900	6.910	6.660	6.830	1,123,729	-0.11(-1.59%)
Feb 14, 2008	6.950	7.090	6.870	6.940	2,162,640	+0.14(+2.06%)
Feb 13, 2008	6.690	6.810	6.530	6.800	3,064,224	+0.26(+3.98%)
Feb 12, 2008	6.500	6.690	6.430	6.540	2,956,090	+0.13(+2.03%)
Feb 11, 2008	6.250	6.510	6.110	6.410	1,878,846	+0.22(+3.55%)
Feb 08, 2008	6.160	6.240	6.120	6.190	1,281,831	+0.00(+0.00%)
Feb 07, 2008	6.500	6.560	6.160	6.190	1,287,180	-0.33(-5.06%)
Feb 06, 2008	6.700	6.850	6.500	6.520	1,278,346	-0.08(-1.21%)
Feb 05, 2008	6.960	6.960	6.580	6.600	906,520	-0.43(-6.12%)
Feb 04, 2008	6.990	7.210	6.770	7.030	1,995,295	+0.17(+2.48%)
Feb 01, 2008	6.860	6.950	6.590	6.860	1,259,079	+0.12(+1.78%)
Jan 31, 2008	6.440	6.760	6.400	6.740	943,165	+0.22(+3.37%)
Jan 30, 2008	6.510	6.650	6.400	6.520	903,464	-0.08(-1.21%)
Jan 29, 2008	6.750	6.830	6.590	6.600	815,313	-0.14(-2.08%)
Jan 28, 2008	6.740	6.870	6.520	6.740	1,200,447	+0.00(+0.00%)
Jan 25, 2008	7.220	7.270	6.690	6.740	984,322	-0.28(-3.99%)
Jan 24, 2008	7.250	7.250	6.940	7.020	1,143,360	+0.31(+4.62%)
Jan 23, 2008	6.500	6.820	6.290	6.710	1,116,653	+0.05(+0.75%)
Jan 22, 2008	6.150	6.950	6.100	6.660	3,564,235	+0.29(+4.55%)
Jan 21, 2008	6.650	6.990	6.250	6.370	1,532,501	-1.16(-15.41%)
Jan 18, 2008	7.750	7.960	7.360	7.530	1,571,212	-0.20(-2.59%)
Jan 17, 2008	8.070	8.190	7.610	7.730	1,504,528	-0.32(-3.98%)
Jan 16, 2008	8.200	8.340	7.880	8.050	1,622,186	-0.31(-3.71%)
Jan 15, 2008	8.550	8.560	8.250	8.360	1,210,876	-0.26(-3.02%)
Jan 14, 2008	8.580	8.660	8.430	8.620	1,141,788	+0.21(+2.50%)
Jan 11, 2008	8.590	8.590	8.360	8.410	725,513	-0.14(-1.64%)
Jan 10, 2008	8.520	8.590	8.340	8.550	1,518,450	-0.12(-1.38%)
Jan 09, 2008	8.700	8.880	8.500	8.670	1,561,977	-0.18(-2.03%)
Jan 08, 2008	9.050	9.180	8.720	8.850	1,301,601	-0.03(-0.34%)
Jan 07, 2008	9.120	9.130	8.810	8.880	865,186	-0.28(-3.06%)
Jan 04, 2008	9.100	9.270	9.020	9.160	803,335	-0.19(-2.03%)
Jan 03, 2008	9.070	9.500	9.050	9.350	1,144,814	+0.35(+3.89%)
Jan 02, 2008	9.000	9.050	8.900	9.000	637,599	+0.11(+1.24%)
Jan 01, 2008	8.890	8.890	8.890	8.890	0	+0.00(+0.00%)
Dec 31, 2007	8.850	9.000	8.760	8.890	730,192	+0.08(+0.91%)
Dec 28, 2007	8.950	9.000	8.800	8.810	362,513	-0.07(-0.79%)
Dec 27, 2007	8.990	9.000	8.810	8.880	533,027	+0.16(+1.83%)
Dec 26, 2007	9.020	9.120	8.720	8.720	746,081	+0.00(+0.00%)
Dec 24, 2007	9.020	9.120	8.720	8.720	746,081	-0.17(-1.91%)
Dec 21, 2007	8.500	8.890	8.500	8.890	1,333,145	+0.47(+5.58%)
Dec 20, 2007	8.350	8.520	8.250	8.420	1,201,470	+0.10(+1.20%)
Dec 19, 2007	8.250	8.540	8.250	8.320	1,118,333	+0.04(+0.48%)
Dec 18, 2007	8.460	8.540	8.130	8.280	1,745,886	+0.00(+0.00%)
Dec 17, 2007	8.680	8.680	8.150	8.280	2,167,776	-0.57(-6.44%)
Dec 14, 2007	9.000	9.030	8.710	8.850	1,530,044	-0.25(-2.75%)
Dec 13, 2007	9.280	9.280	8.950	9.100	1,395,024	-0.18(-1.94%)
Dec 12, 2007	9.600	9.700	9.170	9.280	1,335,577	-0.09(-0.96%)
Dec 11, 2007	9.680	9.770	9.240	9.370	1,095,568	-0.26(-2.70%)
Dec 10, 2007	9.670	9.950	9.590	9.630	855,433	+0.02(+0.21%)
Dec 07, 2007	9.650	9.670	9.350	9.610	1,566,987	+0.02(+0.21%)
Dec 06, 2007	9.100	9.620	9.070	9.590	1,048,695	+0.50(+5.50%)
Dec 05, 2007	9.000	9.180	8.880	9.090	1,067,136	+0.29(+3.30%)
Dec 04, 2007	9.150	9.150	8.770	8.800	1,016,241	-0.31(-3.40%)