Agnico-Eagle Mines (NY: AEM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	41.44	42.26	40.22	41.73	10,055,344	+1.25(+3.08%)
Sep 29, 2009	39.62	41.20	39.49	40.48	7,408,841	+0.31(+0.77%)
Sep 28, 2009	39.39	40.76	39.24	40.17	5,851,191	+0.66(+1.67%)
Sep 25, 2009	38.92	39.74	38.58	39.51	12,680,882	+0.20(+0.52%)
Sep 24, 2009	41.98	42.14	38.90	39.31	14,109,727	-2.17(-5.22%)
Sep 23, 2009	42.86	43.05	41.34	41.47	6,638,333	-1.51(-3.51%)
Sep 22, 2009	43.52	43.73	42.61	42.98	6,563,800	+0.65(+1.53%)
Sep 21, 2009	41.09	42.57	40.34	42.33	7,142,676	+0.05(+0.12%)
Sep 18, 2009	43.50	43.51	42.02	42.29	7,720,594	-0.92(-2.12%)
Sep 17, 2009	43.48	44.28	42.48	43.20	5,865,764	-0.97(-2.20%)
Sep 16, 2009	44.29	44.48	43.61	44.17	6,679,549	+0.84(+1.93%)
Sep 15, 2009	42.59	43.61	42.16	43.34	6,373,118	+0.65(+1.51%)
Sep 14, 2009	42.37	43.05	41.95	42.69	6,080,654	-0.42(-0.97%)
Sep 11, 2009	43.04	43.78	42.06	43.11	10,272,559	+1.29(+3.09%)
Sep 10, 2009	39.49	42.08	39.49	41.82	8,496,552	+2.07(+5.22%)
Sep 09, 2009	40.44	41.17	39.16	39.74	10,204,366	-3.12(-7.29%)
Sep 08, 2009	42.69	43.28	40.20	42.87	12,028,554	+1.52(+3.67%)
Sep 04, 2009	40.33	41.53	39.89	41.35	8,063,827	+0.53(+1.30%)
Sep 03, 2009	38.73	41.12	38.40	40.82	14,374,907	+2.43(+6.33%)
Sep 02, 2009	35.24	38.71	35.18	38.39	11,154,550	+3.75(+10.83%)
Sep 01, 2009	35.03	35.81	34.33	34.64	5,372,791	-0.66(-1.88%)
Aug 31, 2009	35.10	35.39	34.75	35.30	4,221,528	-0.79(-2.18%)
Aug 28, 2009	36.51	36.88	35.64	36.09	4,247,526	+0.28(+0.77%)
Aug 27, 2009	34.92	35.89	34.14	35.81	3,727,984	+0.81(+2.32%)
Aug 26, 2009	35.11	35.32	34.60	35.00	3,201,892	-0.33(-0.92%)
Aug 25, 2009	35.69	35.97	35.13	35.33	3,349,698	+0.35(+1.00%)
Aug 24, 2009	35.53	36.30	34.87	34.98	4,351,098	-0.22(-0.61%)
Aug 21, 2009	35.40	35.61	34.86	35.19	4,911,613	+1.01(+2.95%)
Aug 20, 2009	33.34	34.35	33.34	34.18	3,577,918	+0.69(+2.06%)
Aug 19, 2009	32.48	33.80	32.48	33.50	4,194,428	+0.30(+0.89%)
Aug 18, 2009	32.64	33.43	32.57	33.20	3,490,997	+0.85(+2.62%)
Aug 17, 2009	33.01	33.08	32.22	32.35	4,057,124	-1.62(-4.76%)
Aug 14, 2009	35.09	35.16	33.68	33.97	3,440,777	-0.90(-2.59%)
Aug 13, 2009	35.18	35.49	34.70	34.87	4,481,559	+0.47(+1.36%)
Aug 12, 2009	34.31	35.21	34.03	34.41	6,071,552	-0.04(-0.11%)
Aug 11, 2009	34.73	34.88	34.23	34.44	3,423,585	-0.39(-1.13%)
Aug 10, 2009	35.37	35.41	34.72	34.84	3,867,438	-1.15(-3.20%)
Aug 07, 2009	36.95	37.36	35.94	35.99	5,043,724	-1.23(-3.31%)
Aug 06, 2009	37.48	37.58	36.66	37.22	5,359,595	+0.25(+0.67%)
Aug 05, 2009	37.05	37.52	35.83	36.97	4,255,853	+0.18(+0.48%)
Aug 04, 2009	36.42	37.70	36.29	36.79	4,755,868	+0.23(+0.62%)
Aug 03, 2009	36.65	37.09	36.46	36.57	4,234,852	+0.55(+1.54%)
Jul 31, 2009	34.44	36.29	34.28	36.01	5,202,730	+1.59(+4.63%)
Jul 30, 2009	33.33	34.66	33.21	34.42	6,285,492	+2.23(+6.92%)
Jul 29, 2009	32.78	32.84	32.09	32.19	4,198,876	-0.91(-2.75%)
Jul 28, 2009	34.32	34.41	32.26	33.10	5,653,148	-2.04(-5.81%)
Jul 27, 2009	35.69	36.02	34.99	35.14	2,436,484	-0.18(-0.51%)
Jul 24, 2009	35.15	35.76	35.14	35.32	1,050	+0.22(+0.61%)
Jul 23, 2009	34.79	36.29	34.75	35.11	4,430,271	+0.00(+0.00%)
Jul 22, 2009	34.67	35.85	34.41	35.11	3,825,003	+0.21(+0.60%)
Jul 21, 2009	35.83	35.90	34.17	34.90	3,219,568	-0.62(-1.75%)
Jul 20, 2009	35.05	35.62	34.87	35.52	3,444,983	+1.34(+3.92%)
Jul 17, 2009	33.87	34.34	33.56	34.18	2,988,608	+0.50(+1.50%)
Jul 16, 2009	33.22	33.93	32.91	33.67	3,094,223	+0.30(+0.90%)
Jul 15, 2009	32.70	33.68	32.67	33.37	4,044,099	+1.75(+5.52%)
Jul 14, 2009	31.61	31.93	31.13	31.63	2,963,357	+0.64(+2.06%)
Jul 13, 2009	29.58	31.00	29.50	30.99	4,056,166	+0.78(+2.59%)
Jul 10, 2009	30.03	30.61	29.60	30.21	2,737,788	-0.15(-0.49%)
Jul 09, 2009	30.90	31.68	30.23	30.35	3,949,893	+0.02(+0.08%)
Jul 08, 2009	31.37	31.77	29.62	30.33	5,761,702	-1.24(-3.92%)
Jul 07, 2009	31.49	32.40	31.41	31.56	2,314,538	+0.02(+0.08%)
Jul 06, 2009	32.01	32.01	30.94	31.54	3,711,408	-1.35(-4.11%)
Jul 02, 2009	32.69	33.18	32.24	32.89	2,127,839	-0.79(-2.36%)
Jul 01, 2009	33.07	34.15	32.91	33.69	3,281,142	+1.41(+4.36%)
Jun 30, 2009	33.39	33.67	31.98	32.28	3,351,525	-1.24(-3.69%)
Jun 29, 2009	33.52	33.87	33.01	33.51	2,332,314	+0.04(+0.11%)
Jun 26, 2009	34.48	34.48	33.26	33.48	3,524,616	-0.73(-2.14%)
Jun 25, 2009	33.42	34.25	33.24	34.21	3,537,482	+1.29(+3.92%)
Jun 24, 2009	32.32	33.54	32.02	32.92	6,646,165	+1.46(+4.65%)
Jun 23, 2009	30.46	31.66	29.81	31.45	4,707,689	+1.40(+4.65%)
Jun 22, 2009	31.44	31.50	30.03	30.06	5,123,325	-2.37(-7.32%)
Jun 19, 2009	31.84	32.70	31.68	32.43	3,495,126	+0.88(+2.79%)
Jun 18, 2009	32.63	33.01	31.37	31.55	4,658,929	-1.06(-3.24%)
Jun 17, 2009	32.79	32.82	31.63	32.61	4,772,806	+0.04(+0.11%)
Jun 16, 2009	33.02	33.39	32.14	32.57	4,493,280	+0.27(+0.84%)
Jun 15, 2009	32.91	32.91	31.74	32.30	5,405,139	-0.97(-2.92%)
Jun 12, 2009	33.70	34.04	33.15	33.27	4,558,561	-1.57(-4.50%)
Jun 11, 2009	34.57	35.66	34.18	34.84	4,067,801	+0.05(+0.14%)
Jun 10, 2009	35.39	35.50	34.30	34.79	4,630,976	-0.12(-0.35%)
Jun 09, 2009	36.55	36.63	34.81	34.92	5,509,542	-0.81(-2.26%)
Jun 08, 2009	34.69	35.85	34.37	35.72	6,281,759	+0.44(+1.26%)
Jun 05, 2009	36.10	36.21	34.70	35.28	5,845,320	-1.90(-5.11%)
Jun 04, 2009	36.53	37.74	36.36	37.18	5,130,599	+1.32(+3.69%)
Jun 03, 2009	36.73	37.29	35.11	35.86	7,186,218	-2.04(-5.37%)
Jun 02, 2009	37.24	38.44	37.08	37.89	6,372,609	+0.72(+1.94%)
Jun 01, 2009	38.79	38.93	37.06	37.17	7,632,622	-0.87(-2.30%)
May 29, 2009	37.16	38.70	37.14	38.05	9,180,090	+1.78(+4.92%)
May 28, 2009	34.98	36.47	34.67	36.26	7,521,884	+2.15(+6.29%)
May 27, 2009	35.54	35.54	34.05	34.12	6,342,590	-1.16(-3.28%)
May 26, 2009	34.36	35.42	33.98	35.27	5,164,886	-0.28(-0.80%)
May 22, 2009	35.82	36.21	35.45	35.56	5,193,885	+0.31(+0.89%)
May 21, 2009	34.65	35.61	33.95	35.24	6,794,941	+0.50(+1.43%)
May 20, 2009	33.45	35.10	33.40	34.74	7,857,170	+1.97(+6.02%)
May 19, 2009	32.60	33.41	32.07	32.77	5,456,332	+0.38(+1.18%)
May 18, 2009	32.48	32.48	31.01	32.39	4,233,694	+0.18(+0.57%)
May 15, 2009	33.13	33.42	31.74	32.20	5,028,148	-0.73(-2.20%)
May 14, 2009	32.54	33.28	31.46	32.93	5,994,028	+0.66(+2.06%)
May 13, 2009	31.10	32.91	31.10	32.27	10,780,403	+0.63(+1.98%)
May 12, 2009	30.40	31.82	29.90	31.64	8,264,319	+1.83(+6.15%)
May 11, 2009	30.27	30.46	29.22	29.81	5,322,725	-0.80(-2.61%)
May 08, 2009	29.72	30.84	29.55	30.61	5,034,063	+1.16(+3.95%)
May 07, 2009	30.30	30.63	29.11	29.44	5,122,781	-0.23(-0.77%)
May 06, 2009	28.95	29.78	28.91	29.67	4,769,647	+1.25(+4.42%)
May 05, 2009	29.12	29.52	28.19	28.42	5,239,509	-0.09(-0.30%)
May 04, 2009	27.82	28.56	27.61	28.50	5,366,035	+1.21(+4.42%)
May 01, 2009	27.06	27.74	26.63	27.30	5,166,003	+0.17(+0.61%)
Apr 30, 2009	28.07	28.07	26.23	27.13	11,330,076	-1.17(-4.15%)
Apr 29, 2009	28.60	28.80	27.95	28.30	4,780,062	+0.44(+1.59%)
Apr 28, 2009	28.45	28.59	27.73	27.86	5,728,458	-1.38(-4.71%)
Apr 27, 2009	30.06	30.61	28.98	29.24	5,441,449	-1.35(-4.40%)
Apr 24, 2009	29.68	30.81	29.51	30.59	6,287,882	+1.52(+5.23%)
Apr 23, 2009	28.13	29.72	27.91	29.07	5,723,956	+1.09(+3.91%)
Apr 22, 2009	27.95	28.91	27.95	27.97	5,696,012	+0.02(+0.09%)
Apr 21, 2009	29.33	29.61	27.72	27.95	5,304,756	-0.94(-3.26%)
Apr 20, 2009	27.37	29.18	27.34	28.89	8,543,834	+2.04(+7.61%)
Apr 17, 2009	27.77	28.08	26.76	26.85	7,222,241	-1.28(-4.55%)
Apr 16, 2009	30.47	30.47	27.87	28.13	8,512,465	-2.21(-7.28%)
Apr 15, 2009	30.32	30.94	30.14	30.33	4,094,948	+0.08(+0.26%)
Apr 14, 2009	30.37	30.97	30.14	30.25	4,301,768	+0.08(+0.27%)
Apr 13, 2009	31.21	31.21	30.10	30.17	6,306,072	-0.15(-0.49%)
Apr 09, 2009	30.57	30.93	30.11	30.32	3,596,044	-0.30(-0.98%)
Apr 08, 2009	31.39	31.59	30.21	30.62	5,429,675	-0.39(-1.25%)
Apr 07, 2009	31.41	32.01	30.96	31.01	5,369,459	+0.11(+0.36%)
Apr 06, 2009	30.53	30.93	29.90	30.90	7,005,855	-0.64(-2.03%)
Apr 03, 2009	33.46	33.71	31.13	31.54	6,917,995	-1.86(-5.56%)
Apr 02, 2009	34.94	34.95	32.95	33.40	9,575,927	-2.19(-6.15%)
Apr 01, 2009	35.55	35.80	34.90	35.59	5,207,442	+0.58(+1.65%)
Mar 31, 2009	35.28	35.96	34.50	35.01	7,151,236	+0.28(+0.80%)
Mar 30, 2009	34.28	35.33	33.75	34.73	5,572,542	-0.79(-2.22%)
Mar 26, 2009	36.02	36.22	35.30	35.52	4,816,194	-0.26(-0.72%)
Mar 25, 2009	34.66	36.09	34.14	35.78	8,481,370	+1.11(+3.21%)
Mar 24, 2009	33.86	35.15	33.18	34.66	6,150,579	+0.02(+0.05%)
Mar 23, 2009	35.06	35.51	34.53	34.65	6,650,568	+0.19(+0.55%)
Mar 20, 2009	33.69	34.90	33.40	34.46	8,563,086	+0.36(+1.05%)
Mar 19, 2009	33.65	34.63	33.43	34.10	10,536,052	+1.25(+3.80%)
Mar 18, 2009	29.22	33.01	28.42	32.85	14,466,196	+3.18(+10.72%)
Mar 17, 2009	29.67	30.03	28.96	29.67	5,390,566	-0.25(-0.82%)
Mar 16, 2009	30.33	30.80	29.68	29.92	6,301,132	-1.16(-3.74%)
Mar 13, 2009	30.88	31.24	30.45	31.08	0	+0.68(+2.23%)
Mar 12, 2009	30.71	31.21	29.84	30.40	9,404,716	+0.20(+0.65%)
Mar 11, 2009	28.62	30.74	28.40	30.21	11,669,565	+1.90(+6.71%)
Mar 10, 2009	29.50	29.58	27.72	28.30	9,055,032	-1.38(-4.64%)
Mar 09, 2009	30.13	30.63	28.93	29.68	6,226,183	-1.05(-3.40%)
Mar 06, 2009	31.56	31.98	30.13	30.73	0	-0.33(-1.05%)
Mar 05, 2009	29.41	31.35	29.30	31.05	8,981,884	+1.91(+6.56%)
Mar 04, 2009	30.01	30.31	28.70	29.14	6,680,736	+0.66(+2.33%)
Mar 02, 2009	31.05	31.05	28.08	28.48	11,402,136	-2.19(-7.14%)
Feb 27, 2009	31.13	31.45	29.63	30.67	0	+0.55(+1.82%)
Feb 26, 2009	29.97	30.58	28.66	30.12	11,596,375	-0.28(-0.93%)
Feb 25, 2009	31.18	32.62	30.36	30.40	12,506,325	-0.73(-2.33%)
Feb 24, 2009	33.95	33.95	30.78	31.13	14,554,976	-2.55(-7.56%)
Feb 23, 2009	33.05	34.41	32.50	33.67	9,218,123	+0.06(+0.18%)
Feb 20, 2009	33.11	34.30	32.15	33.61	10,857,477	+1.78(+5.58%)
Feb 19, 2009	32.62	33.73	31.49	31.84	10,190,260	-1.33(-4.02%)
Feb 18, 2009	33.37	33.56	31.90	33.17	8,956,088	-0.17(-0.52%)
Feb 17, 2009	33.84	34.55	33.05	33.34	9,858,982	+0.29(+0.87%)
Feb 13, 2009	34.15	34.26	32.73	33.05	8,522,600	-1.41(-4.09%)
Feb 12, 2009	34.62	34.97	33.45	34.46	8,441,847	-0.19(-0.55%)
Feb 11, 2009	33.10	35.00	32.50	34.65	11,456,524	+2.14(+6.58%)
Feb 10, 2009	33.46	33.97	31.84	32.51	8,718,536	-0.17(-0.51%)
Feb 09, 2009	33.28	33.66	32.33	32.68	6,269,368	-1.45(-4.24%)
Feb 06, 2009	33.30	34.46	33.13	34.12	6,683,862	+0.45(+1.33%)
Feb 05, 2009	33.20	33.96	32.91	33.67	8,225,942	+1.41(+4.39%)
Feb 04, 2009	32.04	32.87	31.63	32.26	7,587,127	+1.08(+3.45%)
Feb 03, 2009	31.15	32.11	30.52	31.18	8,547,219	+0.33(+1.06%)
Feb 02, 2009	31.56	32.97	30.47	30.86	9,091,253	-1.77(-5.41%)
Jan 30, 2009	33.76	33.80	31.54	32.62	0	-0.43(-1.30%)
Jan 29, 2009	31.61	33.95	31.21	33.05	14,277,420	+1.05(+3.27%)
Jan 28, 2009	32.62	32.66	30.45	32.01	11,595,819	-0.18(-0.55%)
Jan 27, 2009	33.39	33.58	31.67	32.19	9,595,241	-1.54(-4.58%)
Jan 26, 2009	35.36	36.41	32.98	33.73	11,909,412	-0.83(-2.40%)
Jan 23, 2009	32.57	35.05	32.33	34.56	13,763,213	+3.03(+9.62%)
Jan 22, 2009	30.99	32.61	30.91	31.53	8,806,604	-0.07(-0.23%)
Jan 21, 2009	30.32	31.72	29.76	31.60	9,770,083	+1.32(+4.35%)
Jan 20, 2009	31.20	32.72	30.22	30.29	10,861,141	-0.74(-2.40%)
Jan 16, 2009	30.81	31.34	29.40	31.03	10,701,360	+1.54(+5.24%)
Jan 15, 2009	27.68	29.61	27.14	29.49	9,037,879	+1.78(+6.42%)
Jan 14, 2009	28.73	29.60	27.27	27.71	7,790,505	-1.59(-5.42%)
Jan 13, 2009	28.50	29.58	28.26	29.30	6,779,935	+0.96(+3.39%)
Jan 12, 2009	29.60	29.93	27.97	28.34	7,466,904	-2.39(-7.77%)
Jan 09, 2009	30.25	32.20	29.63	30.72	8,054,353	-0.24(-0.77%)
Jan 08, 2009	29.89	31.32	29.26	30.96	8,629,865	+2.13(+7.40%)
Jan 07, 2009	31.20	31.33	28.49	28.83	8,289,485	-2.88(-9.10%)
Jan 06, 2009	30.27	32.20	30.08	31.71	8,078,167	+1.17(+3.85%)
Jan 05, 2009	29.69	31.37	29.33	30.54	9,135,557	-0.80(-2.55%)
Jan 02, 2009	31.56	32.54	30.41	31.34	0	-0.23(-0.74%)
Jan 01, 2009	30.59	31.98	30.14	31.57	0	+0.00(+0.00%)
Dec 31, 2008	30.59	31.98	30.14	31.57	5,537,811	+0.67(+2.17%)
Dec 30, 2008	30.91	31.44	30.67	30.90	5,800,602	-0.32(-1.02%)
Dec 29, 2008	30.11	31.81	29.86	31.22	7,720,511	+1.78(+6.04%)
Dec 26, 2008	29.38	29.95	28.19	29.44	3,017,635	+0.48(+1.66%)
Dec 24, 2008	29.18	29.33	27.68	28.96	2,546,469	+0.39(+1.36%)
Dec 23, 2008	27.48	28.90	26.95	28.58	6,015,379	+1.09(+3.96%)
Dec 22, 2008	29.27	30.20	26.59	27.49	7,771,445	-1.19(-4.14%)
Dec 19, 2008	25.90	28.94	25.52	28.67	9,961,101	+1.81(+6.76%)
Dec 18, 2008	27.81	28.22	26.05	26.86	8,783,759	-1.33(-4.73%)
Dec 17, 2008	28.80	30.36	28.07	28.19	10,161,610	-0.38(-1.31%)
Dec 16, 2008	26.05	28.60	25.56	28.57	10,655,089	+2.55(+9.78%)
Dec 15, 2008	24.36	27.15	24.36	26.02	13,031,176	+2.05(+8.54%)
Dec 12, 2008	21.32	24.41	21.32	23.98	0	+1.59(+7.09%)
Dec 11, 2008	23.54	24.41	22.06	22.39	8,696,587	-0.02(-0.11%)
Dec 10, 2008	20.88	22.80	20.76	22.41	8,540,026	+2.89(+14.81%)
Dec 09, 2008	18.71	20.20	18.52	19.52	5,296,539	+0.22(+1.15%)
Dec 08, 2008	19.20	20.05	18.62	19.30	6,009,706	+1.64(+9.30%)
Dec 05, 2008	17.30	17.66	15.63	17.66	0	-0.22(-1.24%)
Dec 04, 2008	18.83	19.42	17.50	17.88	7,653,044	-0.97(-5.16%)
Dec 03, 2008	18.61	19.76	18.51	18.85	7,199,150	-1.20(-5.98%)
Dec 02, 2008	20.42	20.81	19.32	20.05	7,491,790	+0.33(+1.68%)
Dec 01, 2008	22.14	22.35	19.52	19.72	8,805,904	-3.44(-14.87%)
Nov 28, 2008	22.68	23.26	21.76	23.16	3,366,114	+1.21(+5.49%)
Nov 26, 2008	20.95	22.19	20.47	21.96	7,091,751	+0.43(+2.00%)
Nov 25, 2008	21.52	21.56	19.57	21.53	10,026,634	+0.92(+4.48%)
Nov 24, 2008	20.99	23.02	20.33	20.60	19,604,938	+0.73(+3.68%)
Nov 21, 2008	17.66	19.95	17.10	19.87	13,278,496	+3.58(+21.97%)
Nov 20, 2008	16.73	17.80	15.31	16.29	10,536,091	+0.19(+1.18%)
Nov 19, 2008	19.47	21.43	15.86	16.10	13,928,095	-3.06(-15.96%)
Nov 18, 2008	18.41	19.47	18.12	19.16	5,647,293	+0.58(+3.11%)
Nov 17, 2008	19.72	20.20	18.02	18.58	7,664,677	-1.75(-8.62%)
Nov 14, 2008	20.73	21.51	20.15	20.33	0	-0.12(-0.57%)
Nov 13, 2008	18.32	20.49	16.35	20.45	9,620,458	+2.24(+12.29%)
Nov 12, 2008	19.01	19.64	18.06	18.21	6,819,947	-1.83(-9.12%)
Nov 11, 2008	20.54	20.65	18.80	20.04	6,475,552	-1.17(-5.54%)
Nov 10, 2008	21.28	21.99	20.32	21.21	5,383,907	+1.32(+6.62%)
Nov 07, 2008	19.15	20.34	18.78	19.90	4,605,124	+1.67(+9.14%)
Nov 06, 2008	20.51	21.22	18.04	18.23	6,909,745	-1.93(-9.58%)
Nov 05, 2008	20.68	22.07	19.96	20.16	6,246,069	-0.92(-4.35%)
Nov 04, 2008	19.21	21.16	18.85	21.08	6,535,852	+3.47(+19.74%)
Nov 03, 2008	17.65	18.43	17.19	17.60	4,272,244	+0.60(+3.51%)
Oct 31, 2008	17.48	18.37	16.93	17.01	6,854,344	-0.57(-3.22%)
Oct 30, 2008	17.22	18.33	16.25	17.57	7,783,240	+0.93(+5.58%)
Oct 29, 2008	15.68	17.15	15.38	16.64	8,944,222	+1.59(+10.54%)
Oct 28, 2008	14.19	15.06	13.30	15.06	8,585,259	+1.71(+12.81%)
Oct 27, 2008	16.49	16.49	13.26	13.35	9,478,608	-2.64(-16.54%)
Oct 24, 2008	13.10	16.94	12.84	15.99	11,318,791	+1.39(+9.52%)
Oct 23, 2008	15.04	17.06	13.80	14.60	14,028,123	-1.30(-8.16%)
Oct 22, 2008	20.25	20.25	15.25	15.90	12,935,428	-5.35(-25.18%)
Oct 21, 2008	23.06	23.36	21.19	21.25	5,431,359	-2.86(-11.86%)
Oct 20, 2008	22.66	24.37	22.09	24.11	3,914,425	+2.14(+9.74%)
Oct 17, 2008	20.91	23.85	20.41	21.97	0	+0.05(+0.22%)
Oct 16, 2008	23.55	24.42	20.48	21.92	11,020,757	-2.34(-9.63%)
Oct 15, 2008	26.24	27.33	24.11	24.26	6,570,666	-2.90(-10.67%)
Oct 14, 2008	27.14	28.35	25.19	27.15	9,688,255	+2.68(+10.96%)
Oct 13, 2008	25.48	26.69	22.48	24.47	6,719,911	-0.13(-0.52%)
Oct 10, 2008	29.73	30.23	24.26	24.60	0	-5.46(-18.17%)
Oct 09, 2008	31.57	31.57	29.52	30.06	6,433,205	-1.00(-3.23%)
Oct 08, 2008	28.88	31.96	28.14	31.07	12,408,835	+3.57(+12.97%)
Oct 07, 2008	28.12	29.34	27.34	27.50	10,041,636	+0.55(+2.03%)
Oct 06, 2008	30.01	30.77	24.36	26.95	14,510,436	-1.96(-6.77%)
Oct 03, 2008	28.35	31.63	27.99	28.91	0	+0.27(+0.94%)
Oct 02, 2008	32.66	32.97	28.63	28.64	10,416,411	-5.71(-16.62%)