Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	47.44	47.73	47.11	47.42	1,547,264	+0.14(+0.30%)
Dec 30, 2010	47.48	47.84	47.04	47.28	1,654,770	-0.21(-0.44%)
Dec 29, 2010	47.59	47.73	47.02	47.49	1,767,143	+0.19(+0.39%)
Dec 28, 2010	47.00	47.70	46.86	47.30	2,408,121	+1.21(+2.63%)
Dec 27, 2010	46.63	46.78	45.35	46.09	1,715,367	-0.66(-1.40%)
Dec 23, 2010	46.25	47.18	45.98	46.75	2,719,521	+0.27(+0.59%)
Dec 22, 2010	47.25	47.35	46.45	46.47	1,794,881	-0.74(-1.57%)
Dec 21, 2010	47.38	47.54	46.77	47.22	2,248,867	-0.36(-0.77%)
Dec 20, 2010	47.40	47.64	46.77	47.58	3,552,980	+0.80(+1.72%)
Dec 17, 2010	46.70	47.21	45.92	46.78	6,029,904	+0.03(+0.07%)
Dec 16, 2010	49.50	49.61	46.52	46.75	8,310,651	-2.94(-5.92%)
Dec 15, 2010	50.63	50.78	49.39	49.69	2,612,980	-1.19(-2.33%)
Dec 14, 2010	50.89	51.47	50.19	50.88	2,145,891	-0.24(-0.47%)
Dec 13, 2010	51.99	52.30	50.96	51.12	1,974,509	-0.15(-0.30%)
Dec 10, 2010	51.11	51.53	50.53	51.27	2,194,233	-0.24(-0.47%)
Dec 09, 2010	52.16	52.33	51.20	51.51	2,420,432	-0.15(-0.29%)
Dec 08, 2010	51.93	52.21	51.13	51.66	3,266,112	-0.79(-1.50%)
Dec 07, 2010	54.45	54.53	52.37	52.45	4,001,946	-1.42(-2.64%)
Dec 06, 2010	52.81	53.96	52.79	53.87	4,572,690	+1.30(+2.47%)
Dec 03, 2010	51.93	52.87	51.75	52.57	3,382,270	+1.27(+2.47%)
Dec 02, 2010	51.23	51.93	51.04	51.30	2,364,287	+0.57(+1.12%)
Dec 01, 2010	50.34	50.88	49.94	50.73	2,479,941	+0.83(+1.67%)
Nov 30, 2010	48.71	50.42	48.67	49.90	4,376,441	+1.44(+2.97%)
Nov 29, 2010	47.67	48.68	46.90	48.46	2,342,565	+0.54(+1.14%)
Nov 26, 2010	48.22	48.27	47.61	47.91	1,393,674	-1.08(-2.20%)
Nov 24, 2010	48.75	48.99	48.99	48.99	2,174,992	+0.51(+1.05%)
Nov 23, 2010	48.54	49.07	47.88	48.48	2,748,251	-0.19(-0.38%)
Nov 22, 2010	47.89	48.80	47.66	48.67	2,752,529	+0.33(+0.69%)
Nov 19, 2010	47.56	48.50	47.17	48.33	2,960,510	+0.68(+1.43%)
Nov 18, 2010	48.74	48.84	47.57	47.65	4,003,981	-0.24(-0.50%)
Nov 17, 2010	47.76	48.55	47.61	47.90	2,988,005	+0.17(+0.36%)
Nov 16, 2010	47.96	48.38	47.20	47.72	5,398,133	-0.90(-1.84%)
Nov 15, 2010	49.37	49.49	48.47	48.62	2,486,312	-0.73(-1.48%)
Nov 12, 2010	49.80	50.51	48.46	49.35	4,692,515	-0.99(-1.97%)
Nov 11, 2010	50.37	51.10	49.48	50.34	4,012,874	+0.14(+0.27%)
Nov 10, 2010	49.82	50.38	48.66	50.20	5,837,996	+0.65(+1.31%)
Nov 09, 2010	51.51	52.06	49.03	49.55	7,504,309	-1.46(-2.86%)
Nov 08, 2010	49.14	51.15	49.09	51.01	3,815,717	+1.59(+3.21%)
Nov 05, 2010	49.21	50.03	49.00	49.42	3,354,742	-0.22(-0.45%)
Nov 04, 2010	49.04	49.81	48.43	49.65	5,215,362	+2.23(+4.69%)
Nov 03, 2010	47.60	47.73	46.21	47.42	5,158,600	-0.29(-0.61%)
Nov 02, 2010	48.16	48.19	47.22	47.71	2,838,343	-0.01(-0.01%)
Nov 01, 2010	48.19	48.28	47.05	47.72	3,396,723	-0.25(-0.53%)
Oct 29, 2010	46.52	48.40	46.51	47.97	5,837,537	+1.33(+2.85%)
Oct 28, 2010	45.82	46.86	44.86	46.64	7,725,424	+2.77(+6.31%)
Oct 27, 2010	43.85	43.98	42.79	43.87	3,018,081	-0.26(-0.59%)
Oct 25, 2010	44.16	44.49	43.99	44.13	2,522,329	+0.66(+1.52%)
Oct 22, 2010	43.19	43.52	42.68	43.47	1,798,567	+0.54(+1.25%)
Oct 21, 2010	43.28	43.95	42.55	42.93	3,940,416	-0.28(-0.66%)
Oct 20, 2010	42.37	43.63	42.21	43.22	3,413,664	+0.99(+2.34%)
Oct 19, 2010	43.02	43.02	41.83	42.23	5,075,573	-2.53(-5.65%)
Oct 18, 2010	44.56	45.02	44.07	44.75	2,025,693	-0.12(-0.26%)
Oct 15, 2010	45.01	45.22	44.38	44.87	3,187,419	-0.39(-0.86%)
Oct 14, 2010	45.82	46.00	45.00	45.26	2,838,238	-0.59(-1.29%)
Oct 13, 2010	45.31	46.20	45.29	45.86	3,493,827	+1.24(+2.77%)
Oct 12, 2010	44.59	44.98	43.92	44.62	3,235,938	-0.30(-0.67%)
Oct 11, 2010	44.73	45.24	44.25	44.92	1,785,024	+0.05(+0.11%)
Oct 08, 2010	44.87	45.24	44.17	44.87	3,364,075	+0.73(+1.65%)
Oct 07, 2010	45.95	45.98	43.78	44.14	444	-1.70(-3.71%)
Oct 06, 2010	45.39	46.02	45.07	45.84	4,841,815	+0.75(+1.66%)
Oct 05, 2010	44.15	45.57	44.15	45.09	485	+1.61(+3.71%)
Oct 04, 2010	43.91	44.07	42.85	43.48	3,293,283	-0.58(-1.32%)
Oct 01, 2010	44.06	44.51	43.75	44.06	3,632,798	+0.15(+0.34%)
Sep 30, 2010	43.89	44.10	42.68	43.91	4,474,283	+0.26(+0.59%)
Sep 29, 2010	43.68	43.99	43.40	43.65	3,720,596	-0.15(-0.34%)
Sep 28, 2010	42.54	43.93	42.02	43.80	485	+1.07(+2.50%)
Sep 27, 2010	43.09	43.15	42.70	42.73	1,683,503	-0.06(-0.14%)
Sep 24, 2010	43.52	43.82	42.59	42.79	3,067,228	-0.25(-0.57%)
Sep 23, 2010	42.65	43.59	42.33	43.04	3,711,483	+0.14(+0.33%)
Sep 22, 2010	42.85	43.33	42.48	42.90	4,935,212	+0.54(+1.28%)
Sep 21, 2010	42.04	42.44	40.85	42.36	1,132	+0.05(+0.12%)
Sep 20, 2010	41.97	42.93	41.97	42.31	2,879,893	+0.46(+1.11%)
Sep 17, 2010	41.84	42.33	41.73	41.84	4,086,444	+0.28(+0.68%)
Sep 15, 2010	41.48	42.11	41.29	41.56	3,299,742	+0.06(+0.13%)
Sep 14, 2010	40.74	42.09	40.20	41.50	433	+1.45(+3.63%)
Sep 13, 2010	40.09	40.32	39.58	40.05	2,181,081	+0.04(+0.09%)
Sep 10, 2010	39.65	40.22	39.51	40.01	1,570,648	+0.13(+0.33%)
Sep 09, 2010	40.51	40.62	39.33	39.88	2,545,227	-0.54(-1.33%)
Sep 08, 2010	40.85	41.27	40.40	40.42	2,370,819	-0.27(-0.67%)
Sep 07, 2010	40.80	41.30	40.66	40.69	2,719,369	+0.32(+0.78%)
Sep 03, 2010	40.01	40.48	39.72	40.38	2,380,123	+0.15(+0.38%)
Sep 02, 2010	40.27	40.64	39.86	40.22	3,386,850	+0.37(+0.93%)
Sep 01, 2010	40.56	40.76	39.70	39.85	4,009,105	-0.23(-0.57%)
Aug 31, 2010	40.09	41.05	39.99	40.08	5,645	-0.08(-0.20%)
Aug 30, 2010	40.19	40.64	40.10	40.16	2,874,447	-0.09(-0.22%)
Aug 27, 2010	40.25	40.33	39.17	40.25	3,775,735	+0.67(+1.70%)
Aug 26, 2010	39.44	40.03	39.29	39.57	2,689,195	+0.23(+0.60%)
Aug 25, 2010	38.94	39.49	37.66	39.34	4,973,461	+0.77(+1.99%)
Aug 24, 2010	37.61	39.10	37.61	38.57	3,733,908	-0.07(-0.18%)
Aug 23, 2010	38.97	38.97	38.49	38.64	2,798,514	-0.42(-1.08%)
Aug 20, 2010	38.54	39.07	38.37	39.06	2,089,364	+0.01(+0.03%)
Aug 19, 2010	39.09	39.33	38.71	39.05	3,296,900	+0.04(+0.10%)
Aug 18, 2010	38.02	39.44	37.82	39.01	3,611,062	+0.69(+1.79%)
Aug 17, 2010	38.74	38.86	38.30	38.33	3,939,495	-0.27(-0.70%)
Aug 16, 2010	38.45	38.70	38.21	38.60	2,772,351	+0.41(+1.07%)
Aug 13, 2010	38.19	38.26	37.97	38.19	2,259,182	-0.14(-0.37%)
Aug 12, 2010	37.79	38.36	37.76	38.33	4,516,002	+1.05(+2.82%)
Aug 11, 2010	37.41	37.69	36.54	37.28	323	-0.35(-0.92%)
Aug 10, 2010	36.49	37.71	36.31	37.63	808	+0.38(+1.03%)
Aug 09, 2010	36.87	37.29	36.46	37.24	2,108,608	+0.34(+0.92%)
Aug 06, 2010	36.90	37.24	36.32	36.90	3,678,325	+0.62(+1.72%)
Aug 05, 2010	36.20	36.43	35.86	36.28	2,727,854	+0.07(+0.19%)
Aug 04, 2010	35.67	36.32	35.26	36.21	4,400,312	+1.51(+4.35%)
Aug 03, 2010	34.41	35.13	34.31	34.70	2,483,226	+0.53(+1.56%)
Aug 02, 2010	34.93	34.96	33.85	34.17	1,904,572	-0.30(-0.86%)
Jul 30, 2010	34.47	34.60	33.78	34.47	2,625,000	+0.44(+1.29%)
Jul 29, 2010	34.62	34.70	33.47	34.03	2,719,409	-0.04(-0.11%)
Jul 28, 2010	33.76	34.49	33.73	34.07	2,446,653	+0.22(+0.64%)
Jul 27, 2010	34.75	34.76	33.46	33.85	4,630,650	-1.04(-2.98%)
Jul 26, 2010	35.74	35.74	34.79	34.89	2,467,417	-0.53(-1.48%)
Jul 23, 2010	35.62	35.84	35.12	35.41	2,712,373	-0.23(-0.64%)
Jul 22, 2010	35.08	36.24	35.03	35.64	3,989,894	+0.89(+2.56%)
Jul 21, 2010	35.44	35.52	34.50	34.75	3,296,757	-0.37(-1.06%)
Jul 20, 2010	34.09	35.21	34.09	35.12	3,549,366	+0.96(+2.80%)
Jul 19, 2010	34.34	34.34	33.47	34.16	3,955,940	-0.46(-1.32%)
Jul 16, 2010	34.62	35.29	34.32	34.62	4,032,654	-1.42(-3.93%)
Jul 15, 2010	36.30	36.33	35.32	36.04	2,299,695	+0.08(+0.22%)
Jul 14, 2010	35.74	36.25	35.25	35.96	3,104,146	+0.38(+1.06%)
Jul 13, 2010	36.49	36.61	35.51	35.58	3,683,496	+0.35(+0.98%)
Jul 12, 2010	35.78	35.88	35.15	35.23	2,764,539	-0.57(-1.59%)
Jul 09, 2010	35.80	36.30	35.67	35.80	3,474,307	+0.56(+1.58%)
Jul 08, 2010	36.15	36.19	34.77	35.25	3,799,198	-0.60(-1.67%)
Jul 07, 2010	35.09	35.85	34.55	35.85	4,114,192	+0.79(+2.26%)
Jul 06, 2010	35.78	35.88	34.72	35.05	3,549,217	-0.49(-1.39%)
Jul 02, 2010	35.55	36.32	35.34	35.55	3,358,734	-0.06(-0.17%)
Jul 01, 2010	37.17	37.35	35.05	35.61	4,865,935	-1.97(-5.23%)
Jun 30, 2010	37.34	37.94	37.22	37.58	161	-0.06(-0.15%)
Jun 29, 2010	37.87	38.36	37.40	37.63	161	-1.13(-2.92%)
Jun 25, 2010	38.76	39.27	38.27	38.76	3,314,833	+0.82(+2.17%)
Jun 24, 2010	38.05	38.74	37.87	37.94	3,250,999	-0.08(-0.21%)
Jun 23, 2010	37.80	38.28	37.61	38.02	3,915,621	-0.17(-0.44%)
Jun 22, 2010	38.51	38.84	38.02	38.19	3,433,923	-0.47(-1.22%)
Jun 21, 2010	40.03	40.14	38.39	38.66	4,905,433	-1.39(-3.47%)
Jun 18, 2010	40.05	40.41	39.75	40.05	4,525,968	+0.69(+1.76%)
Jun 17, 2010	39.03	39.64	38.86	39.36	27,094	+0.95(+2.46%)
Jun 16, 2010	37.64	38.74	37.63	38.41	3,773,852	+0.68(+1.80%)
Jun 15, 2010	36.66	37.79	36.56	37.73	3,432,021	+1.21(+3.32%)
Jun 14, 2010	37.24	37.33	36.38	36.52	2,256,650	-0.74(-1.99%)
Jun 11, 2010	36.98	37.46	36.84	37.26	2,272,940	+0.34(+0.92%)
Jun 10, 2010	36.15	37.10	36.15	36.92	4,100,692	+0.68(+1.88%)
Jun 09, 2010	36.95	37.23	36.07	36.24	3,160,940	-0.76(-2.06%)
Jun 08, 2010	36.89	37.75	36.71	37.00	4,524,224	+0.33(+0.89%)
Jun 07, 2010	35.56	37.26	35.38	36.67	4,655,546	+1.01(+2.83%)
Jun 04, 2010	35.67	36.41	35.55	35.67	3,906,385	-0.76(-2.09%)
Jun 03, 2010	37.00	37.14	35.88	36.43	3,084,226	-0.57(-1.55%)
Jun 02, 2010	35.93	37.02	35.77	37.00	3,703,715	+1.24(+3.46%)
Jun 01, 2010	36.53	37.16	35.73	35.77	3,273,537	-0.45(-1.25%)
May 28, 2010	36.22	36.60	35.75	36.22	3,034,976	-0.27(-0.73%)
May 27, 2010	36.20	36.79	36.03	36.48	4,031,016	+0.67(+1.88%)
May 26, 2010	37.05	37.21	35.72	35.81	4,699,242	-0.33(-0.92%)
May 25, 2010	34.58	36.32	34.31	36.14	5,878,852	+1.13(+3.23%)
May 24, 2010	35.57	36.19	34.99	35.01	3,803,232	+0.04(+0.12%)
May 21, 2010	34.50	35.50	34.28	34.97	6,400,292	-0.12(-0.35%)
May 20, 2010	35.05	35.55	34.95	35.09	9,045,767	-1.76(-4.78%)
May 19, 2010	38.14	38.14	36.01	36.85	7,471,510	-1.79(-4.62%)
May 18, 2010	38.46	39.25	38.15	38.64	4,266,507	-0.25(-0.64%)
May 17, 2010	39.67	39.72	38.49	38.89	4,762,682	-0.91(-2.28%)
May 14, 2010	39.80	40.33	38.58	39.80	5,818,517	+0.26(+0.66%)
May 13, 2010	40.25	40.43	39.36	39.54	3,678,399	-0.70(-1.75%)
May 12, 2010	41.04	41.30	39.89	40.24	7,063,889	-0.15(-0.38%)
May 11, 2010	41.11	41.30	40.28	40.40	1,617	+1.35(+3.47%)
May 10, 2010	39.13	39.35	38.88	39.04	5,798,819	+0.22(+0.56%)
May 07, 2010	38.92	39.51	37.73	38.83	9,010,758	-0.14(-0.35%)
May 06, 2010	38.07	39.59	36.51	38.96	10,852,471	+1.40(+3.72%)
May 05, 2010	37.94	39.18	37.56	37.56	5,509,264	-0.88(-2.30%)
May 04, 2010	38.87	39.35	37.68	38.45	6,693,812	-0.37(-0.96%)
May 03, 2010	39.52	39.82	38.27	38.82	4,693,602	-0.23(-0.59%)
Apr 30, 2010	39.81	40.84	39.00	39.05	7,835,853	-0.38(-0.96%)
Apr 29, 2010	39.38	39.75	38.92	39.43	6,361,055	+0.09(+0.24%)
Apr 28, 2010	37.89	39.84	37.56	39.33	10,974,714	+1.58(+4.18%)
Apr 27, 2010	37.34	38.16	36.86	37.76	161	-0.06(-0.15%)
Apr 26, 2010	37.99	38.24	37.70	37.81	2,364,350	-0.14(-0.36%)
Apr 23, 2010	36.98	38.34	36.74	37.95	3,502,849	+0.68(+1.82%)
Apr 22, 2010	36.78	37.36	36.48	37.27	2,615,418	+0.04(+0.12%)
Apr 21, 2010	36.79	37.76	36.70	37.22	161	+0.54(+1.47%)
Apr 20, 2010	37.23	37.23	36.66	36.69	51,584	+0.13(+0.36%)
Apr 19, 2010	36.52	36.70	35.88	36.56	3,238,005	-0.23(-0.64%)
Apr 16, 2010	36.90	37.27	36.02	36.79	4,352,742	-0.61(-1.62%)
Apr 15, 2010	37.45	37.87	37.33	37.40	2,564,690	-0.37(-0.98%)
Apr 14, 2010	37.27	37.85	37.05	37.77	4,373,457	+0.88(+2.38%)
Apr 13, 2010	37.19	37.27	36.31	36.89	2,740,728	-0.45(-1.19%)
Apr 12, 2010	37.54	38.21	37.13	37.34	3,038,510	-0.45(-1.19%)
Apr 09, 2010	37.39	37.98	36.94	37.79	3,912,909	+0.66(+1.77%)
Apr 08, 2010	36.97	37.40	36.70	37.13	3,616,490	+0.08(+0.22%)
Apr 07, 2010	36.35	37.38	36.27	37.05	6,022,401	+1.05(+2.92%)
Apr 06, 2010	35.97	36.54	35.78	36.00	3,627,651	-0.13(-0.36%)
Apr 05, 2010	35.87	36.38	35.38	36.13	3,078,253	+0.54(+1.51%)
Apr 01, 2010	34.99	35.59	35.59	35.59	3,825,188	+1.17(+3.41%)
Mar 31, 2010	34.62	34.83	34.20	34.42	3,213,632	+0.45(+1.33%)
Mar 30, 2010	34.80	34.84	33.87	33.97	3,645,933	-0.72(-2.09%)
Mar 29, 2010	34.81	35.04	34.29	34.69	3,218,440	+0.33(+0.97%)
Mar 26, 2010	33.89	34.51	33.51	34.36	3,593,176	+0.83(+2.47%)
Mar 25, 2010	34.52	34.67	33.43	33.53	4,314,085	-0.67(-1.97%)
Mar 24, 2010	35.20	35.20	33.87	34.20	6,090,968	-1.64(-4.57%)
Mar 23, 2010	35.33	36.17	34.94	35.84	3,017,164	+0.30(+0.83%)
Mar 22, 2010	35.18	35.64	34.52	35.54	4,077,793	-0.10(-0.28%)
Mar 19, 2010	36.62	36.73	35.50	35.64	4,233,905	-0.96(-2.63%)
Mar 18, 2010	37.06	37.60	36.25	36.61	3,994,263	-0.48(-1.30%)
Mar 17, 2010	37.09	37.56	36.91	37.09	4,340,478	+0.12(+0.33%)
Mar 16, 2010	36.60	37.02	36.34	36.96	4,680,247	+1.11(+3.10%)
Mar 15, 2010	35.60	35.88	35.58	35.85	2,636,127	-0.22(-0.60%)
Mar 12, 2010	36.80	37.06	35.94	36.07	3,810,449	-0.59(-1.60%)
Mar 11, 2010	35.78	36.75	35.45	36.66	4,185,359	+0.72(+2.01%)
Mar 10, 2010	36.55	36.88	35.52	35.93	5,223,314	-0.51(-1.39%)
Mar 09, 2010	36.61	36.79	36.21	36.44	4,361,600	-0.59(-1.58%)
Mar 08, 2010	37.97	38.09	36.87	37.02	3,264,501	-0.45(-1.20%)
Mar 05, 2010	37.19	38.02	37.19	37.47	4,207,828	+0.49(+1.33%)
Mar 04, 2010	37.31	37.58	36.75	36.98	4,113,255	-0.50(-1.33%)
Mar 03, 2010	37.27	37.96	37.15	37.48	4,648,117	+0.43(+1.15%)
Mar 02, 2010	36.55	37.79	36.37	37.06	5,277,443	+0.83(+2.30%)
Mar 01, 2010	35.75	36.32	35.24	36.22	3,365,318	+0.74(+2.08%)
Feb 26, 2010	35.51	35.67	34.95	35.48	3,116,339	+0.20(+0.58%)
Feb 25, 2010	33.99	35.69	33.79	35.28	6,429,325	+1.00(+2.91%)
Feb 24, 2010	34.03	34.73	34.03	34.28	4,526,440	+0.03(+0.09%)
Feb 23, 2010	35.72	35.85	33.90	34.25	5,917,687	-1.52(-4.24%)
Feb 22, 2010	36.11	36.30	35.48	35.77	4,204,488	-0.20(-0.55%)
Feb 19, 2010	36.77	37.33	35.87	35.96	7,758,634	-1.19(-3.20%)
Feb 18, 2010	36.78	37.92	36.78	37.15	8,311,492	+0.74(+2.03%)
Feb 17, 2010	36.67	37.01	36.08	36.41	5,479,515	-0.43(-1.17%)
Feb 16, 2010	36.89	37.02	36.38	36.85	6,212,957	+1.02(+2.84%)
Feb 12, 2010	34.96	35.83	35.83	35.83	4,712,167	+0.09(+0.26%)
Feb 11, 2010	34.26	35.86	34.04	35.74	6,946,450	+2.91(+8.86%)
Feb 10, 2010	33.58	34.18	32.80	32.83	3,692,193	-0.84(-2.50%)
Feb 09, 2010	33.04	34.08	32.79	33.67	5,767,988	+1.44(+4.46%)
Feb 08, 2010	33.38	33.85	32.18	32.23	5,645,427	-1.19(-3.56%)
Feb 05, 2010	31.19	33.59	30.60	33.42	8,351,320	+2.34(+7.52%)
Feb 04, 2010	32.33	32.33	31.02	31.08	5,635,637	-2.03(-6.12%)
Feb 03, 2010	33.21	33.84	32.98	33.11	3,114,626	-0.25(-0.76%)
Feb 02, 2010	33.71	33.71	32.70	33.36	4,564,443	+0.80(+2.44%)
Feb 01, 2010	31.53	33.18	31.53	32.57	4,117,537	+1.34(+4.28%)
Jan 29, 2010	32.21	32.64	31.19	31.23	4,482,487	-1.59(-4.85%)
Jan 28, 2010	32.89	33.01	32.50	32.82	5,026,933	+0.33(+1.01%)
Jan 27, 2010	32.66	33.00	31.76	32.49	4,969,323	-0.22(-0.68%)
Jan 26, 2010	32.11	33.31	32.07	32.72	4,896,690	+0.02(+0.08%)
Jan 25, 2010	33.47	33.67	32.61	32.69	4,030,341	-0.43(-1.28%)
Jan 22, 2010	32.53	33.94	32.37	33.12	6,723,357	+0.40(+1.22%)
Jan 21, 2010	34.19	34.30	32.67	32.72	8,902,696	-1.61(-4.69%)
Jan 20, 2010	34.36	34.93	33.87	34.33	4,841,398	-1.43(-4.00%)
Jan 19, 2010	35.16	36.02	35.16	35.76	3,114,840	+0.35(+0.99%)
Jan 15, 2010	35.74	35.40	35.40	35.40	3,571,441	-0.62(-1.71%)
Jan 14, 2010	36.25	36.31	35.30	36.02	4,223,603	-0.16(-0.44%)
Jan 13, 2010	35.63	36.34	34.97	36.18	3,428,197	+0.68(+1.93%)
Jan 12, 2010	36.08	36.60	35.16	35.50	4,169,382	-1.18(-3.21%)
Jan 11, 2010	37.25	37.69	36.49	36.67	4,336,916	+0.07(+0.20%)
Jan 08, 2010	35.82	36.70	35.33	36.60	5,605,225	+1.00(+2.82%)
Jan 07, 2010	35.80	35.84	35.13	35.59	4,468,690	-0.33(-0.93%)
Jan 06, 2010	35.71	36.37	35.53	35.93	5,766,442	+0.86(+2.44%)
Jan 05, 2010	34.95	35.32	34.36	35.07	6,479,384	+0.43(+1.23%)