Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	35.39	36.00	34.75	35.18	0	-0.32(-0.90%)
Aug 28, 2008	36.05	36.69	34.63	35.50	3,833,392	-0.03(-0.09%)
Aug 27, 2008	35.45	36.06	34.89	35.53	3,836,047	+0.76(+2.19%)
Aug 26, 2008	34.62	36.01	34.60	34.77	4,472,996	-0.19(-0.54%)
Aug 25, 2008	34.43	35.54	34.43	34.96	3,906,933	+0.54(+1.57%)
Aug 22, 2008	34.74	35.24	33.86	34.42	0	-1.24(-3.46%)
Aug 21, 2008	34.60	36.04	34.60	35.65	7,587,213	+2.31(+6.93%)
Aug 20, 2008	33.69	34.26	32.67	33.34	6,223,961	+0.04(+0.13%)
Aug 19, 2008	30.93	34.08	30.93	33.30	7,385,682	+1.56(+4.92%)
Aug 18, 2008	30.74	31.94	30.51	31.74	7,457,168	+1.93(+6.47%)
Aug 15, 2008	30.19	30.19	29.24	29.81	0	-1.29(-4.15%)
Aug 14, 2008	32.63	33.23	31.09	31.10	6,246,842	-1.77(-5.39%)
Aug 13, 2008	30.53	32.98	30.40	32.87	10,562,863	+2.85(+9.50%)
Aug 12, 2008	28.27	30.20	28.27	30.02	8,842,353	+1.85(+6.57%)
Aug 11, 2008	28.85	29.12	27.05	28.17	9,494,506	-0.92(-3.15%)
Aug 08, 2008	30.35	30.35	28.93	29.08	6,659,338	-1.97(-6.33%)
Aug 07, 2008	31.50	32.13	30.72	31.05	6,390,435	-0.01(-0.02%)
Aug 06, 2008	30.39	31.27	30.06	31.05	6,543,186	+1.16(+3.86%)
Aug 05, 2008	31.65	31.65	29.76	29.90	7,165,393	-2.15(-6.71%)
Aug 04, 2008	32.31	33.49	31.50	32.05	4,438,758	-0.62(-1.90%)
Aug 01, 2008	33.54	34.28	32.46	32.67	8,143,741	-0.92(-2.73%)
Jul 31, 2008	35.08	35.41	33.28	33.59	7,088,052	-0.58(-1.71%)
Jul 30, 2008	33.44	34.17	32.54	34.17	11,197,898	-0.23(-0.66%)
Jul 29, 2008	34.40	36.17	34.34	34.40	5,280,560	-1.78(-4.91%)
Jul 28, 2008	36.07	37.45	35.98	36.17	4,190,005	+0.06(+0.17%)
Jul 25, 2008	36.71	36.71	35.01	36.11	5,373,699	-0.22(-0.59%)
Jul 24, 2008	38.20	38.34	35.21	36.33	12,801,404	-2.94(-7.50%)
Jul 23, 2008	42.00	42.04	39.00	39.27	7,030,966	-2.47(-5.92%)
Jul 22, 2008	44.63	44.90	41.57	41.74	5,358,705	-2.21(-5.03%)
Jul 21, 2008	43.63	44.11	42.84	43.95	3,142,657	+0.98(+2.27%)
Jul 18, 2008	42.69	43.75	42.48	42.98	2,878,214	+0.29(+0.68%)
Jul 17, 2008	44.43	45.54	42.10	42.69	6,335,360	-2.17(-4.84%)
Jul 16, 2008	46.17	46.78	44.25	44.86	4,775,672	-1.65(-3.54%)
Jul 15, 2008	49.34	49.65	45.83	46.50	7,070,375	-2.06(-4.24%)
Jul 14, 2008	47.01	48.69	46.26	48.56	5,775,021	+2.11(+4.55%)
Jul 11, 2008	46.22	47.49	46.06	46.45	4,859,671	+1.68(+3.75%)
Jul 10, 2008	44.24	45.34	43.78	44.77	3,710,465	+1.47(+3.41%)
Jul 09, 2008	43.45	44.56	43.17	43.30	4,799,703	+0.03(+0.07%)
Jul 08, 2008	42.89	43.70	42.31	43.27	4,445,424	-0.34(-0.79%)
Jul 07, 2008	43.03	44.00	42.52	43.61	3,935,788	-0.88(-1.99%)
Jul 04, 2008	44.86	44.95	43.74	44.49	3,249,578	+0.00(+0.00%)
Jul 03, 2008	44.86	44.95	43.74	44.49	3,249,578	-0.74(-1.64%)
Jul 02, 2008	46.15	46.40	45.00	45.24	4,412,176	-1.02(-2.21%)
Jul 01, 2008	46.13	47.19	45.59	46.26	4,261,623	+0.55(+1.21%)
Jun 30, 2008	45.45	46.11	43.57	45.71	5,672,918	+0.25(+0.55%)
Jun 27, 2008	44.02	46.02	43.94	45.45	7,166,434	+1.83(+4.18%)
Jun 26, 2008	41.53	43.93	41.53	43.63	9,233,850	+3.14(+7.76%)
Jun 25, 2008	41.10	41.17	39.18	40.49	5,310,340	-0.12(-0.30%)
Jun 24, 2008	40.25	41.71	39.96	40.61	4,988,311	+0.52(+1.30%)
Jun 23, 2008	39.33	40.40	39.10	40.09	3,020,203	+0.18(+0.45%)
Jun 20, 2008	39.43	40.40	39.43	39.91	3,579,278	+0.58(+1.47%)
Jun 19, 2008	39.77	40.86	39.18	39.33	4,398,035	-0.03(-0.08%)
Jun 18, 2008	40.49	40.49	38.95	39.36	3,238,484	-0.21(-0.53%)
Jun 17, 2008	38.80	39.59	38.80	39.57	2,707,083	+0.49(+1.24%)
Jun 16, 2008	40.25	40.50	39.02	39.09	3,175,217	+0.21(+0.54%)
Jun 13, 2008	38.56	39.50	38.44	38.88	2,391,309	+0.00(+0.00%)
Jun 12, 2008	39.65	39.65	38.02	38.88	5,371,224	-1.68(-4.15%)
Jun 11, 2008	41.32	41.83	40.51	40.56	3,766,436	+0.30(+0.75%)
Jun 10, 2008	41.19	42.96	39.89	40.26	6,533,470	-3.22(-7.41%)
Jun 09, 2008	42.96	44.25	42.52	43.48	4,755,638	+0.69(+1.61%)
Jun 06, 2008	41.51	43.76	41.51	42.79	7,102,970	+1.78(+4.35%)
Jun 05, 2008	40.81	41.11	39.53	41.01	6,298,357	+0.03(+0.07%)
Jun 04, 2008	42.13	42.31	40.87	40.98	3,507,433	-1.04(-2.47%)
Jun 03, 2008	42.79	43.79	42.02	42.02	3,519,622	-1.40(-3.21%)
Jun 02, 2008	43.02	44.17	42.82	43.41	3,013,522	-0.03(-0.07%)
May 30, 2008	42.61	43.65	42.53	43.44	3,357,934	+1.40(+3.32%)
May 29, 2008	42.90	43.03	41.90	42.05	3,282,995	-1.46(-3.35%)
May 28, 2008	41.83	43.62	41.76	43.51	3,314,793	+0.81(+1.90%)
May 27, 2008	43.01	43.22	42.28	42.69	2,707,371	-1.57(-3.55%)
May 26, 2008	44.29	44.88	43.76	44.27	0	+0.00(+0.00%)
May 23, 2008	44.29	44.88	43.76	44.27	2,704,862	+0.39(+0.88%)
May 22, 2008	43.48	44.38	42.98	43.88	3,074,946	+0.29(+0.66%)
May 21, 2008	44.86	45.01	43.51	43.59	4,105,140	-1.34(-2.98%)
May 20, 2008	43.01	44.93	43.01	44.93	3,784,815	+2.34(+5.48%)
May 19, 2008	43.54	43.54	42.38	42.60	2,594,050	+0.04(+0.09%)
May 16, 2008	42.61	43.17	42.19	42.56	3,702,965	+1.44(+3.50%)
May 15, 2008	40.07	41.30	40.00	41.12	3,844,800	+2.16(+5.55%)
May 14, 2008	39.97	40.27	38.93	38.96	2,059,009	-1.15(-2.87%)
May 13, 2008	39.55	40.79	39.12	40.11	2,332,225	-0.44(-1.08%)
May 12, 2008	40.00	41.16	40.00	40.54	2,532,766	-0.20(-0.50%)
May 09, 2008	40.64	41.16	38.98	40.75	2,683,213	+0.21(+0.52%)
May 08, 2008	38.73	40.86	38.62	40.54	3,707,292	+2.21(+5.76%)
May 07, 2008	38.69	39.18	38.28	38.33	3,049,761	-1.24(-3.14%)
May 06, 2008	39.38	40.46	39.33	39.57	2,347,753	+0.26(+0.66%)
May 05, 2008	39.33	39.66	38.76	39.31	2,650,785	+0.88(+2.30%)
May 02, 2008	38.10	39.07	37.59	38.43	2,686,835	+0.91(+2.42%)
May 01, 2008	37.64	38.10	36.49	37.52	4,986,138	-0.86(-2.24%)
Apr 30, 2008	36.76	38.87	36.43	38.38	6,419,335	+2.43(+6.75%)
Apr 29, 2008	36.39	37.13	35.95	35.95	3,690,198	-1.55(-4.13%)
Apr 28, 2008	38.84	39.09	37.39	37.50	2,599,041	-0.82(-2.13%)
Apr 25, 2008	38.10	38.71	37.64	38.32	2,619,049	+0.58(+1.53%)
Apr 24, 2008	39.02	39.24	37.53	37.74	6,186,953	-1.86(-4.70%)
Apr 23, 2008	41.48	41.48	39.20	39.60	6,260,515	-2.52(-5.97%)
Apr 22, 2008	43.03	43.76	42.02	42.12	4,493,191	-1.09(-2.52%)
Apr 21, 2008	44.74	44.74	42.55	43.20	4,022,101	-1.15(-2.59%)
Apr 18, 2008	45.35	45.54	43.73	44.35	5,374,970	-2.23(-4.79%)
Apr 17, 2008	46.25	46.77	45.96	46.58	3,840,377	-0.12(-0.26%)
Apr 16, 2008	45.72	46.81	45.72	46.71	4,123,727	+2.13(+4.78%)
Apr 15, 2008	43.63	44.70	43.58	44.57	3,008,359	+1.50(+3.48%)
Apr 14, 2008	42.35	43.51	42.35	43.07	2,349,344	+0.61(+1.45%)
Apr 11, 2008	43.01	43.38	42.22	42.46	2,288,944	-0.64(-1.48%)
Apr 10, 2008	43.68	43.94	42.40	43.10	2,839,246	-0.46(-1.06%)
Apr 09, 2008	42.42	43.59	41.90	43.56	2,981,358	+1.43(+3.40%)
Apr 08, 2008	41.79	42.76	41.58	42.13	2,280,392	-0.31(-0.72%)
Apr 07, 2008	43.06	43.87	42.23	42.44	2,601,355	-0.27(-0.63%)
Apr 04, 2008	41.80	43.12	41.80	42.71	3,501,205	+0.90(+2.16%)
Apr 03, 2008	41.01	41.96	40.36	41.80	4,980,864	+0.57(+1.37%)
Apr 02, 2008	39.61	41.38	39.61	41.24	5,366,386	+1.57(+3.95%)
Apr 01, 2008	40.19	40.65	39.22	39.67	6,125,309	-1.94(-4.67%)
Mar 31, 2008	42.90	43.15	40.76	41.61	4,551,110	-0.90(-2.11%)
Mar 28, 2008	42.55	43.17	41.84	42.51	3,361,164	-0.53(-1.24%)
Mar 27, 2008	43.20	43.76	42.43	43.04	4,157,029	-0.65(-1.49%)
Mar 26, 2008	43.66	44.42	43.17	43.70	4,852,993	+0.46(+1.07%)
Mar 25, 2008	41.62	43.25	41.57	43.23	6,354,962	+2.57(+6.32%)
Mar 24, 2008	41.79	42.33	40.27	40.67	5,495,637	-0.63(-1.52%)
Mar 21, 2008	40.40	42.02	39.33	41.29	10,147,769	+0.00(+0.00%)
Mar 20, 2008	40.40	42.02	39.33	41.29	10,144,026	-0.57(-1.37%)
Mar 19, 2008	44.68	44.96	41.78	41.86	10,730,944	-3.68(-8.07%)
Mar 18, 2008	49.42	49.42	45.21	45.54	8,455,491	-3.47(-7.07%)
Mar 17, 2008	49.12	51.29	48.25	49.01	10,467,546	-0.19(-0.39%)
Mar 14, 2008	47.15	49.46	47.15	49.20	8,068,063	+1.70(+3.58%)
Mar 13, 2008	46.09	47.94	45.80	47.49	7,083,589	+2.44(+5.42%)
Mar 12, 2008	44.86	45.31	44.08	45.05	2,972,251	+0.40(+0.89%)
Mar 11, 2008	43.76	44.70	43.24	44.65	4,517,283	+1.44(+3.33%)
Mar 10, 2008	44.18	44.67	43.06	43.22	4,262,324	-1.34(-3.01%)
Mar 07, 2008	45.75	46.25	44.21	44.56	5,901,771	-1.20(-2.62%)
Mar 06, 2008	44.80	46.03	44.14	45.75	7,383,127	+0.86(+1.92%)
Mar 05, 2008	43.75	45.04	43.43	44.89	5,558,193	+2.10(+4.90%)
Mar 04, 2008	44.49	45.71	42.42	42.80	12,066,997	-1.15(-2.61%)
Mar 03, 2008	43.12	44.02	42.84	43.95	5,566,993	+1.67(+3.94%)
Feb 29, 2008	43.25	43.25	41.53	42.28	3,797,799	-0.84(-1.94%)
Feb 28, 2008	42.71	43.36	42.37	43.12	3,471,842	+0.65(+1.52%)
Feb 27, 2008	41.79	42.59	41.37	42.47	4,131,158	+1.06(+2.55%)
Feb 26, 2008	39.95	41.56	39.95	41.42	2,447,186	+0.81(+1.98%)
Feb 25, 2008	40.52	40.64	39.18	40.61	2,926,480	+0.51(+1.27%)
Feb 22, 2008	40.62	40.62	38.55	40.10	5,073,378	-0.29(-0.72%)
Feb 21, 2008	41.15	42.10	40.22	40.39	5,911,750	-0.65(-1.57%)
Feb 20, 2008	39.74	41.27	39.74	41.03	4,411,376	+0.84(+2.08%)
Feb 19, 2008	39.23	40.43	39.20	40.20	4,143,474	+1.73(+4.51%)
Feb 18, 2008	39.02	39.17	38.13	38.47	0	+0.00(+0.00%)
Feb 15, 2008	39.02	39.17	38.13	38.47	3,994,917	+0.04(+0.11%)
Feb 14, 2008	39.01	39.23	38.31	38.42	3,415,503	-0.35(-0.90%)
Feb 13, 2008	38.83	38.83	37.83	38.77	3,536,320	+0.20(+0.53%)
Feb 12, 2008	39.12	39.89	38.41	38.57	3,891,980	-0.92(-2.32%)
Feb 11, 2008	39.15	39.70	38.30	39.49	3,163,698	+0.44(+1.12%)
Feb 08, 2008	37.81	39.49	37.70	39.05	4,336,132	+1.73(+4.64%)
Feb 07, 2008	36.87	37.65	36.36	37.32	3,830,870	+0.45(+1.23%)
Feb 06, 2008	36.68	37.78	36.68	36.86	4,270,888	+0.96(+2.69%)
Feb 05, 2008	36.02	36.85	35.90	35.90	4,468,008	-1.23(-3.31%)
Feb 04, 2008	37.57	37.96	37.02	37.13	4,699,551	-1.05(-2.75%)
Feb 01, 2008	39.17	39.50	37.99	38.18	5,839,223	-0.59(-1.52%)
Jan 31, 2008	38.48	39.38	38.17	38.77	4,434,120	-0.25(-0.65%)
Jan 30, 2008	38.71	39.97	38.00	39.02	4,794,562	+0.47(+1.21%)
Jan 29, 2008	39.10	39.48	38.20	38.55	2,965,651	-0.32(-0.82%)
Jan 28, 2008	39.14	39.20	38.21	38.87	4,400,426	+0.31(+0.81%)
Jan 25, 2008	37.86	39.53	37.86	38.56	7,460,095	+1.29(+3.46%)
Jan 24, 2008	37.18	38.03	36.95	37.27	6,221,961	+1.68(+4.73%)
Jan 23, 2008	34.91	36.83	34.37	35.58	7,359,389	-0.25(-0.70%)
Jan 22, 2008	33.19	35.98	32.46	35.84	7,654,530	+2.05(+6.06%)
Jan 21, 2008	33.62	34.26	32.63	33.79	0	+0.00(+0.00%)
Jan 18, 2008	33.62	34.26	32.63	33.79	5,681,323	+0.88(+2.69%)
Jan 17, 2008	34.50	35.00	32.81	32.90	5,531,083	-0.90(-2.65%)
Jan 16, 2008	35.34	35.80	33.74	33.80	8,904,310	-1.90(-5.32%)
Jan 15, 2008	36.66	37.57	35.63	35.70	8,450,037	-1.44(-3.89%)
Jan 14, 2008	38.40	38.54	37.00	37.14	5,164,234	-0.45(-1.19%)
Jan 11, 2008	37.53	38.47	37.35	37.59	4,902,993	-0.29(-0.76%)
Jan 10, 2008	36.79	38.69	36.66	37.88	7,080,925	+0.59(+1.58%)
Jan 09, 2008	36.87	37.60	36.34	37.29	5,668,250	+0.10(+0.28%)
Jan 08, 2008	36.81	37.83	36.81	37.19	7,614,767	+1.22(+3.38%)
Jan 07, 2008	35.31	36.07	35.05	35.97	3,765,913	+0.37(+1.04%)
Jan 04, 2008	35.38	36.04	35.11	35.60	3,948,011	-0.35(-0.97%)
Jan 03, 2008	34.74	36.54	34.56	35.95	4,106,899	+1.22(+3.50%)
Jan 02, 2008	33.95	35.18	33.59	34.74	4,410,105	+1.16(+3.46%)
Jan 01, 2008	33.57	33.70	33.21	33.57	0	+0.00(+0.00%)
Dec 31, 2007	33.57	33.70	33.21	33.57	2,472,890	+0.08(+0.24%)
Dec 28, 2007	32.14	33.55	32.03	33.49	2,736,457	+1.89(+5.97%)
Dec 27, 2007	32.07	32.26	31.51	31.61	1,516,436	-0.25(-0.79%)
Dec 26, 2007	32.02	32.42	31.50	31.86	1,679,691	+0.55(+1.77%)
Dec 24, 2007	30.99	31.39	30.96	31.31	646,609	+0.23(+0.75%)
Dec 21, 2007	30.54	31.18	30.02	31.07	2,880,814	+1.36(+4.57%)
Dec 20, 2007	29.97	29.97	29.21	29.71	1,873,760	+0.05(+0.17%)
Dec 19, 2007	29.55	30.11	29.22	29.67	2,398,872	+0.34(+1.15%)
Dec 18, 2007	28.66	29.54	28.37	29.33	3,112,929	+1.12(+3.97%)
Dec 17, 2007	29.06	29.78	27.99	28.21	2,491,840	-1.12(-3.83%)
Dec 14, 2007	29.25	30.00	29.10	29.33	1,624,240	-0.30(-1.02%)
Dec 13, 2007	30.57	30.57	29.19	29.63	2,796,219	-1.03(-3.35%)
Dec 12, 2007	30.48	31.15	30.33	30.66	2,682,544	+0.76(+2.53%)
Dec 11, 2007	30.42	31.30	29.87	29.90	3,626,788	-0.39(-1.30%)
Dec 10, 2007	30.47	31.05	30.03	30.30	2,464,552	+0.25(+0.84%)
Dec 07, 2007	30.42	30.42	29.56	30.05	4,177,799	-0.14(-0.47%)
Dec 06, 2007	28.92	30.33	28.92	30.19	3,180,912	+1.03(+3.52%)
Dec 05, 2007	29.19	29.60	28.81	29.16	2,892,440	-0.46(-1.56%)
Dec 04, 2007	30.32	30.32	29.41	29.62	2,571,766	-0.09(-0.29%)
Dec 03, 2007	29.50	30.41	29.29	29.71	2,540,689	+0.14(+0.46%)
Nov 30, 2007	29.81	30.37	29.12	29.57	3,066,690	-0.55(-1.84%)
Nov 29, 2007	29.92	30.66	29.82	30.13	2,484,266	-0.25(-0.81%)
Nov 28, 2007	29.76	30.60	29.14	30.37	3,922,378	+0.96(+3.26%)
Nov 27, 2007	29.67	29.92	28.77	29.41	5,528,210	-0.84(-2.78%)
Nov 26, 2007	32.28	32.28	30.19	30.26	4,204,700	-1.84(-5.73%)
Nov 23, 2007	32.10	32.20	31.40	32.09	1,136,086	+0.88(+2.84%)
Nov 21, 2007	31.34	31.77	30.27	31.21	3,515,831	-0.58(-1.84%)
Nov 20, 2007	31.04	31.82	30.35	31.79	4,640,054	+1.86(+6.22%)
Nov 19, 2007	31.07	31.15	29.51	29.93	4,926,004	-1.35(-4.32%)
Nov 16, 2007	31.18	31.44	30.33	31.28	4,452,587	+0.87(+2.85%)
Nov 15, 2007	31.04	31.04	29.97	30.41	3,481,322	-1.07(-3.40%)
Nov 14, 2007	31.96	32.23	31.43	31.48	3,040,016	+0.65(+2.11%)
Nov 13, 2007	30.42	31.06	30.16	30.83	3,598,234	+1.14(+3.85%)
Nov 12, 2007	31.29	31.83	29.39	29.69	5,653,104	-3.00(-9.17%)
Nov 09, 2007	33.73	33.73	32.50	32.69	3,374,854	-1.16(-3.43%)
Nov 08, 2007	35.14	35.30	32.99	33.85	4,584,875	-0.80(-2.31%)
Nov 07, 2007	36.54	36.54	34.23	34.65	5,528,179	-1.00(-2.81%)
Nov 06, 2007	35.04	35.77	35.03	35.65	2,916,205	+1.12(+3.24%)
Nov 05, 2007	35.19	35.21	34.35	34.53	3,284,587	-0.74(-2.11%)
Nov 02, 2007	34.40	35.34	33.94	35.28	4,311,173	+1.53(+4.53%)
Nov 01, 2007	34.23	34.52	33.65	33.75	3,067,974	-1.22(-3.48%)
Oct 31, 2007	34.15	35.21	33.35	34.96	4,470,473	+1.23(+3.64%)
Oct 30, 2007	33.83	33.96	33.47	33.73	2,415,851	-0.81(-2.33%)
Oct 29, 2007	34.05	34.82	33.81	34.54	3,021,482	+0.80(+2.37%)
Oct 26, 2007	33.10	33.95	32.74	33.74	3,313,558	+1.51(+4.67%)
Oct 25, 2007	32.11	32.55	31.53	32.23	4,292,786	+0.35(+1.10%)
Oct 24, 2007	32.22	32.79	31.37	31.88	4,064,254	-0.66(-2.02%)
Oct 23, 2007	32.97	33.51	32.18	32.54	2,802,303	+0.16(+0.49%)
Oct 22, 2007	31.55	32.56	30.51	32.38	4,515,220	-0.61(-1.86%)
Oct 19, 2007	34.05	34.10	32.87	33.00	2,956,233	-0.88(-2.61%)
Oct 18, 2007	33.28	33.88	33.13	33.88	2,478,985	+0.81(+2.45%)
Oct 17, 2007	34.05	34.18	32.38	33.07	3,138,801	-0.57(-1.70%)
Oct 16, 2007	33.89	33.97	33.31	33.64	2,442,049	-0.41(-1.21%)
Oct 15, 2007	34.15	34.88	33.38	34.05	3,207,793	+0.45(+1.33%)
Oct 12, 2007	33.70	34.23	33.30	33.60	2,340,854	-0.01(-0.02%)
Oct 11, 2007	33.78	35.24	32.74	33.61	4,608,294	+0.18(+0.53%)
Oct 10, 2007	33.10	33.72	33.00	33.43	3,587,573	+0.56(+1.70%)
Oct 09, 2007	31.37	32.87	31.33	32.87	3,284,107	+1.46(+4.66%)
Oct 08, 2007	31.56	31.74	30.92	31.41	1,485,936	-0.41(-1.29%)
Oct 05, 2007	30.36	32.54	30.33	31.82	6,032,551	+1.46(+4.82%)
Oct 04, 2007	29.75	30.56	29.21	30.36	2,620,549	+0.53(+1.79%)
Oct 03, 2007	30.85	30.95	29.76	29.82	2,838,101	-0.79(-2.57%)
Oct 02, 2007	30.39	30.78	29.56	30.61	4,189,949	-0.78(-2.49%)
Oct 01, 2007	30.70	31.44	30.29	31.39	2,754,123	+0.79(+2.57%)
Sep 28, 2007	30.22	31.21	30.21	30.61	4,097,559	+1.02(+3.45%)
Sep 27, 2007	29.35	29.78	29.00	29.59	2,788,147	+0.73(+2.51%)
Sep 26, 2007	29.60	29.78	28.61	28.86	3,157,188	-0.70(-2.37%)
Sep 25, 2007	29.65	29.91	29.36	29.56	3,055,490	-0.56(-1.86%)
Sep 24, 2007	30.48	30.75	29.81	30.12	3,368,509	-0.49(-1.61%)
Sep 21, 2007	31.47	31.53	30.45	30.61	4,829,427	-0.98(-3.11%)
Sep 20, 2007	31.21	32.22	31.11	31.59	5,109,786	+1.16(+3.80%)
Sep 19, 2007	30.94	31.29	30.10	30.44	3,111,139	-0.28(-0.90%)
Sep 18, 2007	30.00	30.94	28.69	30.72	4,909,482	+1.30(+4.41%)
Sep 17, 2007	30.14	30.14	29.19	29.42	2,700,321	-0.17(-0.56%)
Sep 14, 2007	30.06	30.47	29.30	29.59	2,716,226	-0.26(-0.86%)
Sep 13, 2007	29.82	30.13	29.50	29.84	2,148,020	-0.14(-0.45%)
Sep 12, 2007	30.20	30.59	29.93	29.98	3,487,704	-0.75(-2.44%)
Sep 11, 2007	30.09	30.94	29.32	30.73	5,221,409	+0.78(+2.61%)
Sep 10, 2007	30.64	30.80	29.68	29.95	3,893,805	-0.28(-0.94%)
Sep 07, 2007	29.81	30.65	29.76	30.23	6,595,550	+0.59(+1.99%)
Sep 06, 2007	28.12	29.71	27.66	29.64	7,667,852	+2.50(+9.22%)
Sep 05, 2007	27.48	27.59	26.89	27.14	2,696,700	-0.60(-2.17%)