Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	33.66	33.31	33.31	33.31	1,867,212	+0.02(+0.07%)
Dec 30, 2009	33.21	33.49	32.80	33.29	2,592,335	-0.24(-0.72%)
Dec 29, 2009	34.09	34.11	33.31	33.53	3,279,965	-0.01(-0.04%)
Dec 28, 2009	34.35	34.38	33.37	33.54	2,300,839	-0.48(-1.41%)
Dec 24, 2009	34.22	34.29	33.85	34.02	1,537,350	+0.07(+0.22%)
Dec 23, 2009	33.48	34.49	33.20	33.95	5,424,784	+0.83(+2.50%)
Dec 22, 2009	32.76	33.27	32.33	33.12	5,056,570	+0.65(+1.99%)
Dec 21, 2009	33.77	33.96	32.26	32.47	6,646,270	-1.01(-3.02%)
Dec 18, 2009	33.43	33.87	32.76	33.48	11,720,300	+0.18(+0.54%)
Dec 17, 2009	35.23	35.23	33.16	33.30	15,814,590	-3.93(-10.55%)
Dec 16, 2009	37.13	37.60	36.78	37.23	5,591,632	+0.51(+1.38%)
Dec 15, 2009	37.10	37.81	36.65	36.73	6,288,606	-0.47(-1.28%)
Dec 14, 2009	37.51	37.60	37.10	37.20	5,650,191	-0.48(-1.28%)
Dec 11, 2009	38.78	38.78	37.33	37.68	5,185,138	-0.82(-2.13%)
Dec 10, 2009	38.91	39.08	37.97	38.50	4,754,275	-0.01(-0.02%)
Dec 09, 2009	37.76	39.08	37.62	38.51	6,511,856	+1.02(+2.71%)
Dec 08, 2009	38.09	38.45	37.09	37.49	7,956,430	-1.20(-3.09%)
Dec 07, 2009	37.94	39.29	37.63	38.69	8,598,738	-0.27(-0.70%)
Dec 04, 2009	39.93	40.10	38.16	38.96	11,487,863	-1.52(-3.76%)
Dec 03, 2009	41.48	41.75	40.32	40.48	9,612,300	-1.27(-3.04%)
Dec 02, 2009	40.83	42.21	40.55	41.75	7,992,880	+1.38(+3.41%)
Dec 01, 2009	39.69	40.92	39.58	40.38	8,023,242	+1.73(+4.47%)
Nov 30, 2009	38.16	39.07	38.07	38.65	5,561,538	+0.15(+0.38%)
Nov 27, 2009	38.15	39.24	37.56	38.50	4,873,138	-1.60(-4.00%)
Nov 25, 2009	39.90	40.17	39.20	40.11	4,330,920	+1.69(+4.40%)
Nov 24, 2009	39.03	39.16	38.31	38.42	5,409,290	-0.44(-1.13%)
Nov 23, 2009	38.62	39.65	38.50	38.86	7,774,026	+1.34(+3.58%)
Nov 20, 2009	37.39	37.80	36.77	37.51	4,559,922	-0.56(-1.46%)
Nov 19, 2009	37.20	38.14	36.51	38.07	4,574,841	+0.56(+1.50%)
Nov 18, 2009	38.24	38.62	37.08	37.50	4,522,936	-0.47(-1.25%)
Nov 17, 2009	37.48	37.98	37.17	37.98	4,424,513	-0.03(-0.08%)
Nov 16, 2009	38.13	38.61	37.69	38.01	5,127,673	+0.63(+1.68%)
Nov 13, 2009	36.88	37.81	36.76	37.38	5,341,911	+0.57(+1.54%)
Nov 12, 2009	36.94	37.44	36.19	36.81	5,565,897	-0.69(-1.84%)
Nov 11, 2009	38.44	38.48	37.37	37.50	7,271,287	+0.06(+0.15%)
Nov 10, 2009	36.75	37.62	36.48	37.45	6,765,133	+0.59(+1.59%)
Nov 09, 2009	36.89	37.55	36.61	36.86	7,552,356	+1.36(+3.84%)
Nov 06, 2009	34.79	36.34	34.72	35.50	6,981,013	+0.62(+1.77%)
Nov 05, 2009	35.09	35.70	34.59	34.88	6,771,246	-0.05(-0.14%)
Nov 04, 2009	36.44	36.46	33.96	34.93	15,499,743	-1.26(-3.49%)
Nov 03, 2009	33.40	36.21	33.13	36.20	15,216,411	+2.54(+7.53%)
Nov 02, 2009	33.85	34.88	32.77	33.66	11,996,364	+0.64(+1.94%)
Oct 30, 2009	35.30	35.54	31.69	33.02	24,571,998	-2.25(-6.38%)
Oct 29, 2009	35.76	36.25	34.55	35.27	15,644,344	-2.74(-7.21%)
Oct 28, 2009	39.98	40.64	37.76	38.01	7,642,421	-2.09(-5.20%)
Oct 27, 2009	40.46	40.99	39.64	40.10	4,740,622	-0.45(-1.11%)
Oct 26, 2009	42.27	43.03	40.10	40.55	6,318,109	-1.71(-4.04%)
Oct 23, 2009	42.52	42.70	42.02	42.25	4,704,515	-0.43(-1.00%)
Oct 22, 2009	42.78	43.27	42.19	42.68	4,375,744	-0.16(-0.37%)
Oct 21, 2009	42.73	44.36	42.56	42.84	5,789,912	-0.14(-0.33%)
Oct 20, 2009	42.33	43.13	42.29	42.98	4,575,204	-1.05(-2.38%)
Oct 19, 2009	43.93	44.33	42.87	44.03	4,589,193	+0.30(+0.68%)
Oct 16, 2009	43.11	44.53	43.08	43.73	4,553,932	+0.33(+0.77%)
Oct 15, 2009	43.81	44.22	43.20	43.40	5,007,901	-1.12(-2.52%)
Oct 14, 2009	44.97	45.19	44.20	44.52	4,970,654	-0.44(-0.99%)
Oct 13, 2009	44.23	45.65	43.87	44.97	5,589,162	+0.97(+2.22%)
Oct 12, 2009	44.96	45.31	43.62	43.99	3,437,941	-0.21(-0.47%)
Oct 09, 2009	43.84	44.70	43.43	44.20	4,778,808	-0.07(-0.15%)
Oct 08, 2009	44.62	44.89	43.52	44.27	7,112,641	+0.03(+0.07%)
Oct 07, 2009	43.60	44.39	43.07	44.24	7,041,452	+0.69(+1.59%)
Oct 06, 2009	42.97	44.25	42.61	43.55	8,113,958	+2.50(+6.09%)
Oct 05, 2009	39.66	41.52	39.66	41.05	6,065,354	+1.65(+4.20%)
Oct 02, 2009	39.20	40.98	38.99	39.40	7,520,094	-0.20(-0.50%)
Oct 01, 2009	41.95	41.96	39.45	39.60	7,345,859	-2.26(-5.39%)
Sep 30, 2009	41.56	42.38	40.34	41.85	10,026,044	+1.25(+3.08%)
Sep 29, 2009	39.73	41.32	39.61	40.60	7,387,253	+0.31(+0.77%)
Sep 28, 2009	39.51	40.88	39.36	40.29	5,834,141	+0.66(+1.67%)
Sep 25, 2009	39.03	39.85	38.70	39.63	12,643,932	+0.20(+0.52%)
Sep 24, 2009	42.10	42.26	39.02	39.42	14,068,613	-2.17(-5.22%)
Sep 23, 2009	42.98	43.18	41.46	41.59	6,618,990	-1.51(-3.51%)
Sep 22, 2009	43.64	43.86	42.73	43.11	6,544,674	+0.65(+1.53%)
Sep 21, 2009	41.21	42.69	40.46	42.46	7,121,863	+0.05(+0.12%)
Sep 18, 2009	43.62	43.64	42.14	42.41	7,698,097	-0.92(-2.12%)
Sep 17, 2009	43.61	44.41	42.61	43.33	5,848,672	-0.97(-2.20%)
Sep 16, 2009	44.42	44.61	43.74	44.30	6,660,086	+0.84(+1.93%)
Sep 15, 2009	42.71	43.73	42.28	43.46	6,354,547	+0.65(+1.51%)
Sep 14, 2009	42.49	43.18	42.07	42.82	6,062,936	-0.42(-0.97%)
Sep 11, 2009	43.16	43.91	42.19	43.24	10,242,626	+1.30(+3.09%)
Sep 10, 2009	39.61	42.20	39.61	41.94	8,471,794	+2.08(+5.22%)
Sep 09, 2009	40.56	41.29	39.28	39.86	10,174,632	-3.13(-7.29%)
Sep 08, 2009	42.81	43.41	40.32	42.99	11,993,504	+1.52(+3.67%)
Sep 04, 2009	40.45	41.66	40.01	41.47	8,040,330	+0.53(+1.30%)
Sep 03, 2009	38.84	41.24	38.51	40.94	14,333,020	+2.44(+6.33%)
Sep 02, 2009	35.35	38.82	35.28	38.50	11,122,047	+3.76(+10.83%)
Sep 01, 2009	35.13	35.91	34.43	34.74	5,357,135	-0.67(-1.88%)
Aug 31, 2009	35.20	35.49	34.85	35.41	4,209,227	-0.79(-2.18%)
Aug 28, 2009	36.62	36.99	35.75	36.20	4,235,149	+0.28(+0.77%)
Aug 27, 2009	35.02	36.00	34.24	35.92	3,717,121	+0.81(+2.32%)
Aug 26, 2009	35.22	35.43	34.70	35.11	3,192,562	-0.33(-0.92%)
Aug 25, 2009	35.80	36.07	35.23	35.43	3,339,937	+0.35(+1.00%)
Aug 24, 2009	35.64	36.41	34.97	35.08	4,338,419	-0.22(-0.61%)
Aug 21, 2009	35.51	35.71	34.96	35.30	4,897,301	+1.01(+2.95%)
Aug 20, 2009	33.44	34.45	33.44	34.28	3,567,493	+0.69(+2.06%)
Aug 19, 2009	32.58	33.90	32.58	33.59	4,182,206	+0.30(+0.89%)
Aug 18, 2009	32.74	33.53	32.67	33.30	3,480,824	+0.85(+2.62%)
Aug 17, 2009	33.11	33.18	32.31	32.45	4,045,302	-1.62(-4.76%)
Aug 14, 2009	35.19	35.27	33.78	34.07	3,430,751	-0.91(-2.59%)
Aug 13, 2009	35.28	35.59	34.80	34.98	4,468,500	+0.47(+1.36%)
Aug 12, 2009	34.41	35.31	34.13	34.51	6,053,861	-0.04(-0.11%)
Aug 11, 2009	34.83	34.98	34.33	34.54	3,413,609	-0.39(-1.13%)
Aug 10, 2009	35.48	35.51	34.82	34.94	3,856,168	-1.15(-3.20%)
Aug 07, 2009	37.06	37.47	36.04	36.09	5,029,027	-1.23(-3.31%)
Aug 06, 2009	37.59	37.69	36.76	37.33	5,343,978	+0.25(+0.67%)
Aug 05, 2009	37.16	37.63	35.94	37.08	4,243,452	+0.18(+0.48%)
Aug 04, 2009	36.53	37.81	36.39	36.90	4,742,010	+0.23(+0.62%)
Aug 03, 2009	36.75	37.20	36.57	36.67	4,222,512	+0.56(+1.54%)
Jul 31, 2009	34.54	36.39	34.38	36.12	5,187,570	+1.60(+4.63%)
Jul 30, 2009	33.43	34.76	33.31	34.52	6,267,177	+2.23(+6.92%)
Jul 29, 2009	32.88	32.94	32.18	32.29	4,186,641	-0.91(-2.75%)
Jul 28, 2009	34.42	34.51	32.35	33.20	5,636,675	-2.05(-5.81%)
Jul 27, 2009	35.79	36.12	35.09	35.25	2,429,385	-0.18(-0.50%)
Jul 24, 2009	35.25	35.86	35.25	35.43	1,047	+0.22(+0.61%)
Jul 23, 2009	34.89	36.39	34.85	35.21	4,417,362	+0.00(+0.00%)
Jul 22, 2009	34.77	35.95	34.51	35.21	3,813,857	+0.21(+0.60%)
Jul 21, 2009	35.93	36.01	34.27	35.00	3,210,187	-0.62(-1.75%)
Jul 20, 2009	35.15	35.73	34.97	35.62	3,434,945	+1.34(+3.92%)
Jul 17, 2009	33.97	34.44	33.65	34.28	2,979,900	+0.51(+1.50%)
Jul 16, 2009	33.32	34.03	33.00	33.77	3,085,206	+0.30(+0.90%)
Jul 15, 2009	32.80	33.78	32.77	33.47	4,032,315	+1.75(+5.52%)
Jul 14, 2009	31.71	32.02	31.23	31.72	2,954,722	+0.64(+2.06%)
Jul 13, 2009	29.66	31.09	29.58	31.08	4,044,347	+0.78(+2.59%)
Jul 10, 2009	30.12	30.70	29.69	30.29	2,729,810	-0.15(-0.49%)
Jul 09, 2009	30.99	31.77	30.32	30.44	3,938,384	+0.02(+0.08%)
Jul 08, 2009	31.47	31.86	29.71	30.42	5,744,913	-1.24(-3.92%)
Jul 07, 2009	31.58	32.50	31.50	31.66	2,307,794	+0.02(+0.08%)
Jul 06, 2009	32.11	32.11	31.03	31.63	3,700,594	-1.36(-4.11%)
Jul 02, 2009	32.79	33.27	32.34	32.99	2,121,638	-0.80(-2.36%)
Jul 01, 2009	33.16	34.25	33.01	33.79	3,271,581	+1.41(+4.36%)
Jun 30, 2009	33.48	33.77	32.08	32.37	3,341,759	-1.24(-3.69%)
Jun 29, 2009	33.62	33.97	33.11	33.61	2,325,518	+0.04(+0.11%)
Jun 26, 2009	34.58	34.58	33.35	33.58	3,514,346	-0.73(-2.14%)
Jun 25, 2009	33.52	34.35	33.34	34.31	3,527,174	+1.30(+3.92%)
Jun 24, 2009	32.42	33.64	32.11	33.01	6,626,799	+1.47(+4.65%)
Jun 23, 2009	30.55	31.75	29.89	31.55	4,693,971	+1.40(+4.65%)
Jun 22, 2009	31.53	31.59	30.11	30.15	5,108,396	-2.38(-7.32%)
Jun 19, 2009	31.93	32.79	31.77	32.53	3,484,942	+0.88(+2.79%)
Jun 18, 2009	32.72	33.11	31.46	31.64	4,645,354	-1.06(-3.24%)
Jun 17, 2009	32.89	32.92	31.72	32.71	4,758,899	+0.04(+0.11%)
Jun 16, 2009	33.11	33.49	32.24	32.67	4,480,187	+0.27(+0.84%)
Jun 15, 2009	33.00	33.00	31.84	32.40	5,389,389	-0.97(-2.92%)
Jun 12, 2009	33.80	34.14	33.25	33.37	4,545,278	-1.57(-4.50%)
Jun 11, 2009	34.67	35.77	34.28	34.94	4,055,948	+0.05(+0.14%)
Jun 10, 2009	35.49	35.60	34.40	34.90	4,617,482	-0.12(-0.35%)
Jun 09, 2009	36.65	36.73	34.91	35.02	5,493,488	-0.81(-2.26%)
Jun 08, 2009	34.79	35.95	34.47	35.83	6,263,454	+0.44(+1.26%)
Jun 05, 2009	36.21	36.31	34.80	35.38	5,828,288	-1.91(-5.11%)
Jun 04, 2009	36.63	37.85	36.46	37.29	5,115,649	+1.33(+3.69%)
Jun 03, 2009	36.83	37.40	35.22	35.96	7,165,279	-2.04(-5.37%)
Jun 02, 2009	37.35	38.55	37.18	38.00	6,354,040	+0.72(+1.94%)
Jun 01, 2009	38.90	39.04	37.17	37.28	7,610,381	-0.88(-2.30%)
May 29, 2009	37.26	38.81	37.25	38.16	9,153,340	+1.79(+4.92%)
May 28, 2009	35.08	36.58	34.77	36.37	7,499,967	+2.15(+6.29%)
May 27, 2009	35.65	35.65	34.15	34.22	6,324,109	-1.16(-3.28%)
May 26, 2009	34.46	35.52	34.08	35.38	5,149,837	-0.28(-0.80%)
May 22, 2009	35.93	36.32	35.56	35.66	5,178,751	+0.31(+0.89%)
May 21, 2009	34.75	35.72	34.04	35.35	6,775,142	+0.50(+1.43%)
May 20, 2009	33.55	35.20	33.50	34.85	7,834,275	+1.98(+6.03%)
May 19, 2009	32.69	33.51	32.16	32.87	5,440,433	+0.38(+1.18%)
May 18, 2009	32.58	32.58	31.10	32.48	4,221,358	+0.19(+0.57%)
May 15, 2009	33.22	33.52	31.83	32.30	5,013,497	-0.73(-2.20%)
May 14, 2009	32.64	33.38	31.55	33.03	5,976,562	+0.67(+2.06%)
May 13, 2009	31.19	33.00	31.19	32.36	10,748,990	+0.63(+1.98%)
May 12, 2009	30.49	31.91	29.99	31.73	8,240,237	+1.84(+6.15%)
May 11, 2009	30.36	30.55	29.31	29.89	5,307,216	-0.80(-2.61%)
May 08, 2009	29.81	30.93	29.64	30.69	5,019,394	+1.17(+3.95%)
May 07, 2009	30.39	30.72	29.20	29.53	5,107,854	-0.23(-0.77%)
May 06, 2009	29.04	29.87	29.00	29.76	4,755,749	+1.26(+4.42%)
May 05, 2009	29.20	29.61	28.28	28.50	5,224,241	-0.09(-0.30%)
May 04, 2009	27.90	28.65	27.69	28.59	5,350,399	+1.21(+4.42%)
May 01, 2009	27.14	27.82	26.70	27.38	5,150,950	+0.17(+0.61%)
Apr 30, 2009	28.15	28.15	26.31	27.21	11,297,062	-1.18(-4.15%)
Apr 29, 2009	28.68	28.89	28.03	28.39	4,766,134	+0.44(+1.59%)
Apr 28, 2009	28.54	28.67	27.81	27.94	5,711,766	-1.38(-4.71%)
Apr 27, 2009	30.15	30.69	29.07	29.33	5,425,593	-1.35(-4.40%)
Apr 24, 2009	29.76	30.90	29.60	30.68	6,269,560	+1.52(+5.23%)
Apr 23, 2009	28.21	29.81	27.99	29.15	5,707,277	+1.10(+3.91%)
Apr 22, 2009	28.03	29.00	28.03	28.05	5,679,415	+0.02(+0.09%)
Apr 21, 2009	29.42	29.70	27.80	28.03	5,289,299	-0.94(-3.26%)
Apr 20, 2009	27.45	29.27	27.42	28.97	8,518,938	+2.05(+7.61%)
Apr 17, 2009	27.85	28.17	26.84	26.93	7,201,196	-1.28(-4.55%)
Apr 16, 2009	30.56	30.56	27.95	28.21	8,487,660	-2.21(-7.28%)
Apr 15, 2009	30.40	31.03	30.23	30.42	4,083,016	+0.08(+0.26%)
Apr 14, 2009	30.46	31.06	30.23	30.34	4,289,233	+0.08(+0.27%)
Apr 13, 2009	31.31	31.31	30.19	30.26	6,287,697	-0.15(-0.49%)
Apr 09, 2009	30.66	31.02	30.20	30.41	3,585,565	-0.30(-0.98%)
Apr 08, 2009	31.48	31.68	30.30	30.71	5,413,853	-0.39(-1.25%)
Apr 07, 2009	31.50	32.10	31.05	31.10	5,353,813	+0.11(+0.36%)
Apr 06, 2009	30.61	31.02	29.99	30.99	6,985,441	-0.64(-2.03%)
Apr 03, 2009	33.56	33.81	31.23	31.63	6,897,837	-1.86(-5.56%)
Apr 02, 2009	35.04	35.06	33.05	33.50	9,548,024	-2.20(-6.15%)
Apr 01, 2009	35.65	35.90	35.01	35.69	5,192,268	+0.58(+1.65%)
Mar 31, 2009	35.38	36.06	34.60	35.11	7,130,398	+0.28(+0.80%)
Mar 30, 2009	34.38	35.43	33.85	34.83	5,556,305	-0.79(-2.22%)
Mar 26, 2009	36.13	36.33	35.41	35.62	4,802,160	-0.26(-0.72%)
Mar 25, 2009	34.76	36.19	34.24	35.88	8,456,656	+1.12(+3.21%)
Mar 24, 2009	33.96	35.25	33.28	34.77	6,132,657	+0.02(+0.05%)
Mar 23, 2009	35.16	35.61	34.63	34.75	6,631,189	+0.19(+0.55%)
Mar 20, 2009	33.79	35.01	33.50	34.56	8,538,134	+0.36(+1.05%)
Mar 19, 2009	33.75	34.73	33.53	34.20	10,505,351	+1.25(+3.80%)
Mar 18, 2009	29.30	33.11	28.50	32.95	14,424,043	+3.19(+10.72%)
Mar 17, 2009	29.76	30.12	29.04	29.76	5,374,859	-0.25(-0.82%)
Mar 16, 2009	30.42	30.89	29.76	30.00	6,282,772	-1.17(-3.74%)
Mar 13, 2009	30.97	31.33	30.54	31.17	0	+0.68(+2.23%)
Mar 12, 2009	30.80	31.31	29.93	30.49	9,377,312	+0.20(+0.65%)
Mar 11, 2009	28.71	30.83	28.48	30.29	11,635,561	+1.91(+6.71%)
Mar 10, 2009	29.58	29.66	27.80	28.39	9,028,646	-1.38(-4.64%)
Mar 09, 2009	30.21	30.72	29.02	29.77	6,208,041	-1.05(-3.40%)
Mar 06, 2009	31.65	32.08	30.22	30.82	0	-0.33(-1.05%)
Mar 05, 2009	29.49	31.44	29.38	31.14	8,955,712	+1.92(+6.56%)
Mar 04, 2009	30.10	30.40	28.78	29.23	6,661,269	+0.67(+2.33%)
Mar 02, 2009	31.14	31.14	28.16	28.56	11,368,912	-2.20(-7.14%)
Feb 27, 2009	31.22	31.54	29.71	30.76	0	+0.55(+1.82%)
Feb 26, 2009	30.05	30.67	28.75	30.21	11,562,584	-0.28(-0.93%)
Feb 25, 2009	31.27	32.72	30.45	30.49	12,469,883	-0.73(-2.33%)
Feb 24, 2009	34.05	34.05	30.87	31.22	14,512,565	-2.55(-7.56%)
Feb 23, 2009	33.14	34.51	32.59	33.77	9,191,263	+0.06(+0.18%)
Feb 20, 2009	33.21	34.40	32.24	33.71	10,825,839	+1.78(+5.58%)
Feb 19, 2009	32.72	33.83	31.58	31.93	10,160,567	-1.34(-4.02%)
Feb 18, 2009	33.47	33.66	31.99	33.27	8,929,991	-0.17(-0.52%)
Feb 17, 2009	33.94	34.65	33.14	33.44	9,830,254	+0.29(+0.87%)
Feb 13, 2009	34.25	34.36	32.82	33.15	8,497,767	-1.41(-4.09%)
Feb 12, 2009	34.72	35.07	33.54	34.56	8,417,248	-0.19(-0.55%)
Feb 11, 2009	33.19	35.10	32.59	34.75	11,423,142	+2.15(+6.58%)
Feb 10, 2009	33.56	34.07	31.93	32.61	8,693,132	-0.17(-0.51%)
Feb 09, 2009	33.38	33.76	32.42	32.77	6,251,100	-1.45(-4.24%)
Feb 06, 2009	33.40	34.56	33.22	34.22	6,664,386	+0.45(+1.33%)
Feb 05, 2009	33.30	34.06	33.01	33.77	8,201,972	+1.42(+4.38%)
Feb 04, 2009	32.13	32.97	31.72	32.35	7,565,019	+1.08(+3.45%)
Feb 03, 2009	31.24	32.20	30.61	31.27	8,522,314	+0.33(+1.06%)
Feb 02, 2009	31.65	33.07	30.56	30.95	9,064,762	-1.77(-5.41%)
Jan 30, 2009	33.86	33.90	31.63	32.72	0	-0.43(-1.30%)
Jan 29, 2009	31.71	34.04	31.30	33.15	14,235,818	+1.05(+3.27%)
Jan 28, 2009	32.71	32.76	30.53	32.10	11,562,030	-0.18(-0.55%)
Jan 27, 2009	33.49	33.68	31.76	32.28	9,567,282	-1.55(-4.58%)
Jan 26, 2009	35.46	36.51	33.08	33.83	11,874,709	-0.83(-2.40%)
Jan 23, 2009	32.67	35.15	32.42	34.66	13,723,109	+3.04(+9.62%)
Jan 22, 2009	31.08	32.71	31.00	31.62	8,780,943	-0.07(-0.23%)
Jan 21, 2009	30.41	31.82	29.84	31.69	9,741,614	+1.32(+4.35%)
Jan 20, 2009	31.29	32.81	30.31	30.37	10,829,493	-0.75(-2.40%)
Jan 16, 2009	30.90	31.43	29.49	31.12	10,670,177	+1.55(+5.24%)
Jan 15, 2009	27.76	29.70	27.22	29.57	9,011,543	+1.78(+6.42%)
Jan 14, 2009	28.81	29.69	27.35	27.79	7,767,804	-1.59(-5.42%)
Jan 13, 2009	28.58	29.67	28.34	29.38	6,760,179	+0.96(+3.39%)
Jan 12, 2009	29.68	30.02	28.05	28.42	7,445,147	-2.39(-7.77%)
Jan 09, 2009	30.34	32.30	29.72	30.81	8,030,884	-0.24(-0.77%)
Jan 08, 2009	29.98	31.41	29.35	31.05	8,604,719	+2.14(+7.40%)
Jan 07, 2009	31.29	31.42	28.57	28.91	8,265,331	-2.89(-9.10%)
Jan 06, 2009	30.36	32.30	30.16	31.81	8,054,628	+1.18(+3.85%)
Jan 05, 2009	29.78	31.47	29.42	30.63	9,108,937	-0.80(-2.55%)
Jan 02, 2009	31.65	32.64	30.50	31.43	0	-0.23(-0.74%)