Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	41.69	43.25	41.15	42.99	5,028,424	+1.24(+2.96%)
Apr 28, 2011	41.74	42.39	41.40	41.76	3,624,442	+0.14(+0.34%)
Apr 27, 2011	40.91	41.79	40.32	41.61	3,508,641	+1.02(+2.51%)
Apr 26, 2011	40.80	40.91	40.17	40.59	2,783,759	-0.19(-0.47%)
Apr 25, 2011	42.18	42.31	40.63	40.79	4,320,252	-1.25(-2.97%)
Apr 21, 2011	42.07	42.40	41.55	42.03	2,386,168	+0.36(+0.87%)
Apr 20, 2011	41.90	42.29	41.40	41.67	3,931,301	+0.28(+0.69%)
Apr 19, 2011	39.35	41.49	39.26	41.39	5,851,073	+2.09(+5.31%)
Apr 18, 2011	40.20	40.32	38.69	39.30	5,075,874	-1.01(-2.51%)
Apr 15, 2011	40.27	40.73	39.86	40.31	4,387,447	-0.09(-0.21%)
Apr 14, 2011	40.09	40.85	39.88	40.40	3,787,683	+0.39(+0.97%)
Apr 13, 2011	40.37	40.59	39.80	40.01	2,807,794	-0.23(-0.58%)
Apr 12, 2011	40.32	40.43	39.34	40.24	4,177,510	-0.25(-0.63%)
Apr 11, 2011	41.13	41.32	40.00	40.50	4,287,213	-0.68(-1.65%)
Apr 08, 2011	40.94	41.37	40.56	41.18	4,899,414	+0.67(+1.65%)
Apr 07, 2011	40.90	41.40	40.44	40.51	3,381,888	-0.37(-0.91%)
Apr 06, 2011	41.56	41.77	40.63	40.88	3,573,906	-0.40(-0.97%)
Apr 05, 2011	39.80	41.37	39.45	41.28	8,144,691	+1.65(+4.16%)
Apr 04, 2011	40.06	40.40	39.59	39.63	2,324,201	-0.17(-0.43%)
Apr 01, 2011	40.78	40.92	39.67	39.80	4,092,349	-1.19(-2.91%)
Mar 31, 2011	40.46	41.26	40.03	41.00	3,808,040	+0.84(+2.09%)
Mar 30, 2011	40.16	40.16	40.16	40.16	3,314,462	+0.03(+0.08%)
Mar 29, 2011	40.51	41.04	40.00	40.12	3,355,402	-0.78(-1.90%)
Mar 28, 2011	41.18	41.63	40.85	40.90	2,105,156	-0.92(-2.20%)
Mar 25, 2011	42.49	42.94	41.68	41.82	2,400,968	-0.64(-1.51%)
Mar 24, 2011	43.02	43.87	42.25	42.47	3,695,228	-0.33(-0.77%)
Mar 23, 2011	41.96	42.94	41.82	42.79	2,442,481	+1.01(+2.41%)
Mar 22, 2011	41.26	42.14	41.20	41.79	1,855,361	+0.24(+0.58%)
Mar 21, 2011	41.66	41.71	41.37	41.55	2,235,431	+0.31(+0.75%)
Mar 18, 2011	40.80	41.62	40.70	41.24	5,285,608	+0.91(+2.25%)
Mar 17, 2011	40.23	40.48	39.74	40.33	3,061,214	+0.74(+1.86%)
Mar 16, 2011	40.09	40.35	39.25	39.59	4,318,192	-0.61(-1.52%)
Mar 15, 2011	39.64	40.39	39.64	40.21	4,137,504	-0.92(-2.24%)
Mar 14, 2011	41.02	41.24	40.55	41.13	1,968,032	-0.13(-0.31%)
Mar 11, 2011	40.20	41.53	40.16	41.26	2,549,512	+0.61(+1.49%)
Mar 10, 2011	41.13	41.23	39.94	40.65	3,948,546	-1.09(-2.62%)
Mar 09, 2011	42.49	42.62	41.45	41.74	3,160,978	-0.44(-1.04%)
Mar 08, 2011	42.99	43.04	41.86	42.18	4,243,593	-0.93(-2.15%)
Mar 07, 2011	44.09	44.22	43.06	43.11	3,430,865	-0.53(-1.22%)
Mar 04, 2011	43.75	44.39	43.44	43.64	2,591,827	+0.00(+0.00%)
Mar 03, 2011	44.03	44.09	42.83	43.64	5,789,993	-0.91(-2.05%)
Mar 02, 2011	44.81	45.05	44.20	44.56	3,182,796	+0.02(+0.04%)
Mar 01, 2011	44.15	44.78	43.89	44.54	3,905,901	+1.07(+2.46%)
Feb 28, 2011	43.08	43.90	42.88	43.47	2,739,247	+0.70(+1.63%)
Feb 25, 2011	42.84	43.36	42.24	42.77	4,328,160	+0.28(+0.65%)
Feb 24, 2011	44.43	44.49	42.31	42.49	4,614,929	-1.58(-3.59%)
Feb 23, 2011	42.57	44.72	42.45	44.08	4,536,792	+1.37(+3.20%)
Feb 22, 2011	44.41	44.52	42.61	42.71	4,589,368	-1.15(-2.61%)
Feb 18, 2011	45.35	45.40	43.80	43.85	5,350,866	-1.02(-2.27%)
Feb 17, 2011	45.94	46.00	44.69	44.87	7,106,724	-2.26(-4.80%)
Feb 16, 2011	46.72	47.15	46.17	47.13	3,857,284	+0.57(+1.23%)
Feb 15, 2011	45.84	46.84	45.75	46.56	4,224,191	+1.28(+2.82%)
Feb 14, 2011	44.94	45.49	44.79	45.28	2,129,365	+0.80(+1.80%)
Feb 11, 2011	44.94	45.46	44.40	44.48	2,717,994	-0.46(-1.02%)
Feb 10, 2011	44.29	45.06	43.77	44.94	2,911,382	+0.07(+0.15%)
Feb 09, 2011	45.54	45.78	44.71	44.87	2,841,160	-0.62(-1.37%)
Feb 08, 2011	45.07	45.81	44.99	45.49	3,350,948	+1.09(+2.44%)
Feb 07, 2011	45.17	45.23	44.27	44.41	3,045,150	-0.45(-1.00%)
Feb 04, 2011	44.66	45.32	44.44	44.86	4,828,612	+0.43(+0.97%)
Feb 03, 2011	43.39	44.57	42.77	44.43	5,612,506	+1.38(+3.21%)
Feb 02, 2011	43.56	43.70	42.70	43.05	3,032,240	-0.41(-0.94%)
Feb 01, 2011	42.53	43.71	42.42	43.45	5,859,862	+1.26(+3.00%)
Jan 31, 2011	42.43	42.92	41.81	42.19	3,637,344	-0.42(-0.98%)
Jan 28, 2011	41.67	43.37	41.61	42.61	6,111,355	+0.84(+2.02%)
Jan 27, 2011	43.06	43.21	41.26	41.76	6,307,136	-1.55(-3.57%)
Jan 26, 2011	41.62	43.37	41.46	43.31	4,744,364	+1.74(+4.18%)
Jan 25, 2011	41.53	42.26	41.17	41.57	5,716,978	-0.18(-0.43%)
Jan 24, 2011	42.13	42.79	41.41	41.75	4,159,260	-0.40(-0.95%)
Jan 21, 2011	42.56	43.21	42.08	42.15	8,977,456	-0.67(-1.55%)
Jan 20, 2011	42.23	42.98	41.39	42.82	5,765,784	-0.27(-0.63%)
Jan 19, 2011	43.52	43.74	42.78	43.09	3,447,040	-0.10(-0.24%)
Jan 18, 2011	43.44	43.55	42.85	43.19	3,376,973	+0.49(+1.15%)
Jan 14, 2011	43.20	43.42	42.61	42.70	5,303,189	-0.81(-1.87%)
Jan 13, 2011	44.75	44.77	43.35	43.51	3,734,160	-1.17(-2.62%)
Jan 12, 2011	44.59	44.87	44.00	44.69	2,686,619	+0.10(+0.24%)
Jan 11, 2011	44.81	44.91	44.20	44.58	3,175,873	+0.41(+0.92%)
Jan 10, 2011	43.73	44.38	43.34	44.17	3,890,758	+0.76(+1.75%)
Jan 07, 2011	43.37	44.51	43.28	43.42	5,080,697	+0.41(+0.96%)
Jan 06, 2011	44.38	44.38	42.42	43.00	7,674,116	-1.13(-2.57%)
Jan 05, 2011	44.00	44.29	43.07	44.14	5,842,511	-0.23(-0.51%)
Jan 04, 2011	44.77	44.88	43.60	44.37	5,535,691	-0.86(-1.89%)
Jan 03, 2011	47.38	47.47	45.01	45.22	5,120,339	-2.06(-4.35%)
Dec 31, 2010	47.30	47.59	46.97	47.28	1,551,785	+0.14(+0.30%)
Dec 30, 2010	47.34	47.70	46.90	47.14	1,659,605	-0.21(-0.44%)
Dec 29, 2010	47.45	47.59	46.88	47.35	1,772,307	+0.18(+0.39%)
Dec 28, 2010	46.86	47.56	46.73	47.16	2,415,158	+1.21(+2.63%)
Dec 27, 2010	46.49	46.65	45.22	45.96	1,720,380	-0.65(-1.40%)
Dec 23, 2010	46.12	47.05	45.85	46.61	2,727,468	+0.27(+0.59%)
Dec 22, 2010	47.11	47.21	46.31	46.34	1,800,126	-0.74(-1.57%)
Dec 21, 2010	47.24	47.40	46.63	47.08	2,255,438	-0.36(-0.77%)
Dec 20, 2010	47.26	47.50	46.63	47.44	3,563,362	+0.80(+1.72%)
Dec 17, 2010	46.57	47.07	45.79	46.64	6,047,524	+0.03(+0.07%)
Dec 16, 2010	49.35	49.47	46.39	46.61	8,334,935	-2.93(-5.92%)
Dec 15, 2010	50.48	50.63	49.24	49.54	2,620,616	-1.18(-2.33%)
Dec 14, 2010	50.74	51.32	50.04	50.73	2,152,162	-0.24(-0.47%)
Dec 13, 2010	51.84	52.15	50.81	50.97	1,980,279	-0.15(-0.30%)
Dec 10, 2010	50.96	51.38	50.38	51.12	2,200,645	-0.24(-0.47%)
Dec 09, 2010	52.01	52.18	51.05	51.36	2,427,505	-0.15(-0.29%)
Dec 08, 2010	51.78	52.06	50.99	51.51	3,275,656	-0.78(-1.50%)
Dec 07, 2010	54.30	54.37	52.21	52.29	4,013,640	-1.42(-2.64%)
Dec 06, 2010	52.66	53.80	52.63	53.71	4,586,052	+1.29(+2.47%)
Dec 03, 2010	51.78	52.72	51.60	52.42	3,392,154	+1.26(+2.47%)
Dec 02, 2010	51.08	51.78	50.89	51.15	2,371,196	+0.57(+1.12%)
Dec 01, 2010	50.19	50.73	49.79	50.59	2,487,187	+0.83(+1.67%)
Nov 30, 2010	48.56	50.27	48.53	49.75	4,389,229	+1.44(+2.97%)
Nov 29, 2010	47.53	48.54	46.76	48.32	2,349,410	+0.54(+1.14%)
Nov 26, 2010	48.08	48.13	47.47	47.77	1,397,746	-1.07(-2.20%)
Nov 24, 2010	48.61	48.85	48.85	48.85	2,181,347	+0.51(+1.05%)
Nov 23, 2010	48.40	48.93	47.74	48.34	2,756,281	-0.19(-0.38%)
Nov 22, 2010	47.75	48.66	47.52	48.53	2,760,572	+0.33(+0.69%)
Nov 19, 2010	47.42	48.36	47.03	48.19	2,969,161	+0.68(+1.43%)
Nov 18, 2010	48.59	48.70	47.44	47.52	4,015,681	-0.24(-0.50%)
Nov 17, 2010	47.62	48.41	47.47	47.76	2,996,737	+0.17(+0.36%)
Nov 16, 2010	47.82	48.24	47.06	47.58	5,413,907	-0.89(-1.84%)
Nov 15, 2010	49.22	49.35	48.33	48.48	2,493,577	-0.73(-1.48%)
Nov 12, 2010	49.65	50.36	48.32	49.20	4,706,227	-0.99(-1.97%)
Nov 11, 2010	50.23	50.96	49.34	50.19	4,024,600	+0.14(+0.27%)
Nov 10, 2010	49.68	50.23	48.51	50.06	5,855,056	+0.65(+1.31%)
Nov 09, 2010	51.36	51.91	48.88	49.41	7,526,237	-1.45(-2.86%)
Nov 08, 2010	49.00	51.00	48.95	50.86	3,826,867	+1.58(+3.21%)
Nov 05, 2010	49.07	49.88	48.85	49.28	3,364,545	-0.22(-0.45%)
Nov 04, 2010	48.90	49.67	48.29	49.50	5,230,602	+2.22(+4.69%)
Nov 03, 2010	47.47	47.60	46.08	47.28	5,173,674	-0.29(-0.61%)
Nov 02, 2010	48.02	48.05	47.08	47.57	2,846,637	-0.01(-0.01%)
Nov 01, 2010	48.05	48.14	46.91	47.58	3,406,648	-0.25(-0.53%)
Oct 29, 2010	46.39	48.26	46.38	47.83	5,854,595	+1.33(+2.85%)
Oct 28, 2010	45.68	46.73	44.73	46.50	7,747,998	+2.76(+6.31%)
Oct 27, 2010	43.72	43.85	42.67	43.74	3,026,900	-0.26(-0.59%)
Oct 25, 2010	44.03	44.36	43.86	44.00	2,529,699	+0.66(+1.52%)
Oct 22, 2010	43.06	43.39	42.56	43.34	1,803,823	+0.54(+1.25%)
Oct 21, 2010	43.15	43.82	42.43	42.81	3,951,930	-0.28(-0.66%)
Oct 20, 2010	42.25	43.51	42.09	43.09	3,423,639	+0.99(+2.34%)
Oct 19, 2010	42.90	42.90	41.71	42.10	5,090,404	-2.52(-5.65%)
Oct 18, 2010	44.43	44.89	43.94	44.62	2,031,612	-0.12(-0.26%)
Oct 15, 2010	44.88	45.09	44.25	44.74	3,196,733	-0.39(-0.86%)
Oct 14, 2010	45.69	45.87	44.86	45.13	2,846,531	-0.59(-1.29%)
Oct 13, 2010	45.18	46.06	45.15	45.72	3,504,036	+1.23(+2.77%)
Oct 12, 2010	44.46	44.85	43.79	44.49	3,245,394	-0.30(-0.67%)
Oct 11, 2010	44.60	45.11	44.12	44.79	1,790,240	+0.05(+0.11%)
Oct 08, 2010	44.74	45.11	44.04	44.74	3,373,906	+0.73(+1.65%)
Oct 07, 2010	45.81	45.84	43.65	44.01	446	-1.70(-3.71%)
Oct 06, 2010	45.26	45.88	44.94	45.71	4,855,964	+0.75(+1.66%)
Oct 05, 2010	44.02	45.44	44.02	44.96	486	+1.61(+3.71%)
Oct 04, 2010	43.78	43.94	42.73	43.35	3,302,906	-0.58(-1.32%)
Oct 01, 2010	43.93	44.38	43.63	43.93	3,643,413	+0.15(+0.34%)
Sep 30, 2010	43.76	43.97	42.56	43.79	4,487,357	+0.26(+0.59%)
Sep 29, 2010	43.55	43.86	43.27	43.53	3,731,468	-0.15(-0.34%)
Sep 28, 2010	42.42	43.80	41.90	43.67	486	+1.07(+2.50%)
Sep 27, 2010	42.96	43.02	42.58	42.61	1,688,422	-0.06(-0.14%)
Sep 24, 2010	43.40	43.69	42.47	42.67	3,076,191	-0.25(-0.57%)
Sep 23, 2010	42.52	43.47	42.21	42.92	3,722,329	+0.14(+0.33%)
Sep 22, 2010	42.73	43.21	42.36	42.77	4,949,633	+0.54(+1.28%)
Sep 21, 2010	41.92	42.31	40.73	42.23	1,135	+0.05(+0.12%)
Sep 20, 2010	41.84	42.81	41.84	42.18	2,888,308	+0.46(+1.11%)
Sep 17, 2010	41.72	42.20	41.61	41.72	4,098,385	+0.28(+0.68%)
Sep 15, 2010	41.36	41.99	41.17	41.44	3,309,384	+0.06(+0.13%)
Sep 14, 2010	40.62	41.97	40.08	41.38	434	+1.45(+3.63%)
Sep 13, 2010	39.97	40.20	39.46	39.93	2,187,455	+0.04(+0.09%)
Sep 10, 2010	39.53	40.11	39.40	39.90	1,575,237	+0.13(+0.33%)
Sep 09, 2010	40.40	40.50	39.22	39.77	2,552,665	-0.54(-1.33%)
Sep 08, 2010	40.73	41.15	40.28	40.30	2,377,747	-0.27(-0.67%)
Sep 07, 2010	40.69	41.18	40.54	40.57	2,727,315	+0.31(+0.78%)
Sep 03, 2010	39.89	40.36	39.60	40.26	2,387,078	+0.15(+0.38%)
Sep 02, 2010	40.15	40.52	39.75	40.11	3,396,746	+0.37(+0.93%)
Sep 01, 2010	40.44	40.64	39.59	39.74	4,020,820	-0.23(-0.57%)
Aug 31, 2010	39.98	40.93	39.87	39.96	5,661	-0.08(-0.20%)
Aug 30, 2010	40.07	40.52	39.98	40.04	2,882,846	-0.09(-0.22%)
Aug 27, 2010	40.13	40.21	39.05	40.13	3,786,768	+0.67(+1.70%)
Aug 26, 2010	39.33	39.91	39.17	39.46	2,697,053	+0.23(+0.60%)
Aug 25, 2010	38.83	39.37	37.55	39.22	4,987,994	+0.76(+1.99%)
Aug 24, 2010	37.50	38.99	37.50	38.46	3,744,819	-0.07(-0.18%)
Aug 23, 2010	38.85	38.86	38.37	38.53	2,806,692	-0.42(-1.08%)
Aug 20, 2010	38.42	38.95	38.26	38.95	2,095,469	+0.01(+0.03%)
Aug 19, 2010	38.97	39.21	38.60	38.93	3,306,534	+0.04(+0.10%)
Aug 18, 2010	37.91	39.32	37.71	38.90	3,621,614	+0.68(+1.79%)
Aug 17, 2010	38.63	38.75	38.19	38.21	3,951,007	-0.27(-0.70%)
Aug 16, 2010	38.34	38.58	38.10	38.48	2,780,452	+0.41(+1.07%)
Aug 13, 2010	38.08	38.15	37.86	38.08	2,265,783	-0.14(-0.37%)
Aug 12, 2010	37.68	38.25	37.65	38.22	4,529,199	+1.05(+2.82%)
Aug 11, 2010	37.30	37.58	36.44	37.17	324	-0.35(-0.92%)
Aug 10, 2010	36.39	37.60	36.20	37.52	811	+0.38(+1.03%)
Aug 09, 2010	36.76	37.18	36.36	37.13	2,114,770	+0.34(+0.92%)
Aug 06, 2010	36.80	37.13	36.22	36.80	3,689,073	+0.62(+1.72%)
Aug 05, 2010	36.10	36.33	35.76	36.17	2,735,825	+0.07(+0.19%)
Aug 04, 2010	35.57	36.21	35.16	36.11	4,413,170	+1.50(+4.35%)
Aug 03, 2010	34.31	35.03	34.21	34.60	2,490,482	+0.53(+1.56%)
Aug 02, 2010	34.83	34.86	33.75	34.07	1,910,138	-0.30(-0.86%)
Jul 30, 2010	34.37	34.50	33.68	34.37	2,632,670	+0.44(+1.29%)
Jul 29, 2010	34.51	34.60	33.37	33.93	2,727,356	-0.04(-0.11%)
Jul 28, 2010	33.66	34.39	33.63	33.97	2,453,802	+0.22(+0.64%)
Jul 27, 2010	34.65	34.66	33.36	33.75	4,644,181	-1.04(-2.98%)
Jul 26, 2010	35.64	35.64	34.69	34.79	2,474,627	-0.52(-1.48%)
Jul 23, 2010	35.51	35.74	35.01	35.31	2,720,299	-0.23(-0.64%)
Jul 22, 2010	34.98	36.14	34.93	35.54	4,001,553	+0.89(+2.56%)
Jul 21, 2010	35.34	35.42	34.40	34.65	3,306,391	-0.37(-1.06%)
Jul 20, 2010	33.99	35.11	33.99	35.02	3,559,738	+0.96(+2.80%)
Jul 19, 2010	34.24	34.24	33.37	34.06	3,967,500	-0.46(-1.32%)
Jul 16, 2010	34.52	35.19	34.22	34.52	4,044,438	-1.41(-3.93%)
Jul 15, 2010	36.19	36.23	35.22	35.93	2,306,415	+0.08(+0.22%)
Jul 14, 2010	35.64	36.15	35.15	35.85	3,113,216	+0.38(+1.06%)
Jul 13, 2010	36.39	36.51	35.41	35.48	3,694,260	+0.35(+0.98%)
Jul 12, 2010	35.68	35.77	35.05	35.13	2,772,617	-0.57(-1.59%)
Jul 09, 2010	35.70	36.20	35.57	35.70	3,484,459	+0.55(+1.58%)
Jul 08, 2010	36.05	36.08	34.67	35.14	3,810,300	-0.60(-1.67%)
Jul 07, 2010	34.99	35.74	34.45	35.74	4,126,214	+0.79(+2.26%)
Jul 06, 2010	35.67	35.78	34.62	34.95	3,559,589	-0.49(-1.39%)
Jul 02, 2010	35.45	36.22	35.24	35.45	3,368,549	-0.06(-0.17%)
Jul 01, 2010	37.06	37.25	34.95	35.51	4,880,154	-1.96(-5.23%)
Jun 30, 2010	37.23	37.83	37.11	37.47	162	-0.06(-0.15%)
Jun 29, 2010	37.76	38.25	37.29	37.52	162	-1.13(-2.92%)
Jun 25, 2010	38.65	39.16	38.16	38.65	3,324,519	+0.82(+2.17%)
Jun 24, 2010	37.94	38.63	37.76	37.83	3,260,498	-0.08(-0.21%)
Jun 23, 2010	37.69	38.17	37.50	37.91	3,927,063	-0.17(-0.44%)
Jun 22, 2010	38.40	38.72	37.91	38.08	3,443,957	-0.47(-1.22%)
Jun 21, 2010	39.91	40.03	38.28	38.55	4,919,767	-1.39(-3.47%)
Jun 18, 2010	39.93	40.30	39.63	39.93	4,539,193	+0.69(+1.76%)
Jun 17, 2010	38.92	39.53	38.74	39.24	27,173	+0.94(+2.46%)
Jun 16, 2010	37.53	38.63	37.52	38.30	3,784,880	+0.68(+1.80%)
Jun 15, 2010	36.56	37.68	36.46	37.62	3,442,050	+1.21(+3.32%)
Jun 14, 2010	37.13	37.22	36.27	36.41	2,263,244	-0.74(-1.99%)
Jun 11, 2010	36.88	37.35	36.73	37.15	2,279,582	+0.34(+0.92%)
Jun 10, 2010	36.04	36.99	36.04	36.81	4,112,675	+0.68(+1.88%)
Jun 09, 2010	36.84	37.12	35.96	36.14	3,170,177	-0.76(-2.06%)
Jun 08, 2010	36.78	37.64	36.60	36.89	4,537,444	+0.33(+0.89%)
Jun 07, 2010	35.45	37.15	35.27	36.57	4,669,150	+1.00(+2.83%)
Jun 04, 2010	35.56	36.30	35.45	35.56	3,917,800	-0.76(-2.09%)
Jun 03, 2010	36.89	37.03	35.77	36.32	3,093,239	-0.57(-1.55%)
Jun 02, 2010	35.83	36.91	35.66	36.89	3,714,537	+1.23(+3.46%)
Jun 01, 2010	36.43	37.05	35.62	35.66	3,283,102	-0.45(-1.25%)
May 28, 2010	36.11	36.49	35.64	36.11	3,043,844	-0.27(-0.73%)
May 27, 2010	36.09	36.68	35.92	36.38	4,042,795	+0.67(+1.88%)
May 26, 2010	36.94	37.10	35.61	35.70	4,712,974	-0.33(-0.92%)
May 25, 2010	34.48	36.22	34.21	36.04	5,896,031	+1.13(+3.23%)
May 24, 2010	35.47	36.09	34.89	34.91	3,814,345	+0.04(+0.12%)
May 21, 2010	34.40	35.40	34.18	34.87	6,418,994	-0.12(-0.35%)
May 20, 2010	34.95	35.45	34.85	34.99	9,072,199	-1.76(-4.78%)
May 19, 2010	38.03	38.03	35.91	36.75	7,493,342	-1.78(-4.62%)
May 18, 2010	38.35	39.13	38.03	38.53	4,278,974	-0.25(-0.64%)
May 17, 2010	39.55	39.61	38.37	38.77	4,776,599	-0.91(-2.28%)
May 14, 2010	39.68	40.22	38.47	39.68	5,835,519	+0.26(+0.66%)
May 13, 2010	40.13	40.32	39.24	39.42	3,689,148	-0.70(-1.75%)
May 12, 2010	40.92	41.18	39.77	40.12	7,084,531	-0.15(-0.38%)
May 11, 2010	40.99	41.18	40.17	40.28	1,622	+1.35(+3.47%)
May 10, 2010	39.01	39.24	38.76	38.93	5,815,764	+0.22(+0.56%)
May 07, 2010	38.81	39.39	37.62	38.71	9,037,088	-0.14(-0.35%)
May 06, 2010	37.96	39.48	36.41	38.85	10,884,183	+1.39(+3.72%)
May 05, 2010	37.83	39.06	37.46	37.46	5,525,362	-0.88(-2.30%)
May 04, 2010	38.76	39.23	37.57	38.34	6,713,372	-0.37(-0.96%)