Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	35.03	35.32	33.39	33.70	7,288,946	-2.01(-5.64%)
Sep 29, 2008	36.21	36.89	33.58	35.71	11,580,545	-0.92(-2.51%)
Sep 26, 2008	38.77	39.63	36.13	36.63	0	-1.24(-3.28%)
Sep 25, 2008	40.09	40.86	37.68	37.87	8,044,888	-2.40(-5.97%)
Sep 24, 2008	40.06	41.14	38.79	40.28	6,985,282	+1.10(+2.80%)
Sep 23, 2008	40.16	40.71	38.10	39.18	8,837,759	-1.16(-2.88%)
Sep 22, 2008	38.28	41.24	38.23	40.34	10,065,037	+3.05(+8.19%)
Sep 19, 2008	35.49	37.73	34.22	37.29	0	+1.45(+4.05%)
Sep 18, 2008	37.30	38.31	34.51	35.84	14,735,805	+0.04(+0.12%)
Sep 17, 2008	32.96	36.56	32.10	35.80	16,508,547	+3.37(+10.38%)
Sep 16, 2008	30.22	32.53	29.66	32.43	7,676,534	+1.13(+3.62%)
Sep 15, 2008	31.83	33.54	30.42	31.30	11,595,047	-0.95(-2.94%)
Sep 12, 2008	28.66	32.50	28.38	32.25	0	+4.72(+17.14%)
Sep 11, 2008	27.82	28.79	26.50	27.53	8,528,283	-0.69(-2.45%)
Sep 10, 2008	27.91	28.39	26.58	28.22	11,080,294	+0.79(+2.88%)
Sep 09, 2008	28.48	28.72	27.20	27.43	9,769,027	-2.06(-6.97%)
Sep 08, 2008	33.04	33.35	29.30	29.49	7,217,304	-2.47(-7.72%)
Sep 05, 2008	32.38	32.70	30.83	31.95	0	+0.71(+2.27%)
Sep 04, 2008	32.49	33.01	30.71	31.24	5,447,338	-0.82(-2.56%)
Sep 03, 2008	31.89	33.02	31.02	32.06	6,144,700	-0.29(-0.89%)
Sep 02, 2008	32.94	33.15	32.11	32.35	5,863,387	-2.67(-7.63%)
Aug 29, 2008	35.23	35.85	34.60	35.03	0	-0.32(-0.90%)
Aug 28, 2008	35.90	36.53	34.48	35.34	3,849,962	-0.03(-0.09%)
Aug 27, 2008	35.30	35.91	34.74	35.38	3,852,629	+0.76(+2.19%)
Aug 26, 2008	34.47	35.86	34.45	34.62	4,492,331	-0.19(-0.55%)
Aug 25, 2008	34.29	35.39	34.29	34.81	3,923,821	+0.54(+1.57%)
Aug 22, 2008	34.59	35.09	33.72	34.27	0	-1.23(-3.46%)
Aug 21, 2008	34.45	35.89	34.45	35.50	7,620,008	+2.30(+6.93%)
Aug 20, 2008	33.55	34.11	32.53	33.20	6,250,864	+0.04(+0.13%)
Aug 19, 2008	30.79	33.94	30.79	33.15	7,417,606	+1.55(+4.92%)
Aug 18, 2008	30.61	31.80	30.38	31.60	7,489,402	+1.92(+6.47%)
Aug 15, 2008	30.06	30.06	29.12	29.68	0	-1.29(-4.15%)
Aug 14, 2008	32.49	33.09	30.96	30.96	6,273,844	-1.76(-5.39%)
Aug 13, 2008	30.39	32.84	30.27	32.73	10,608,521	+2.84(+9.50%)
Aug 12, 2008	28.15	30.07	28.15	29.89	8,880,574	+1.84(+6.57%)
Aug 11, 2008	28.72	29.00	26.93	28.04	9,535,546	-0.91(-3.15%)
Aug 08, 2008	30.22	30.22	28.81	28.96	6,688,123	-1.96(-6.33%)
Aug 07, 2008	31.37	31.99	30.58	30.91	6,418,057	-0.01(-0.02%)
Aug 06, 2008	30.26	31.13	29.94	30.92	6,571,469	+1.15(+3.86%)
Aug 05, 2008	31.51	31.51	29.64	29.77	7,196,365	-2.14(-6.71%)
Aug 04, 2008	32.17	33.35	31.37	31.91	4,457,944	-0.62(-1.90%)
Aug 01, 2008	33.40	34.13	32.32	32.53	8,178,942	-0.91(-2.73%)
Jul 31, 2008	34.93	35.25	33.14	33.44	7,118,690	-0.58(-1.71%)
Jul 30, 2008	33.29	34.02	32.40	34.02	11,246,301	-0.23(-0.66%)
Jul 29, 2008	34.25	36.01	34.19	34.25	5,303,385	-1.77(-4.91%)
Jul 28, 2008	35.91	37.28	35.82	36.02	4,208,116	+0.06(+0.17%)
Jul 25, 2008	36.55	36.55	34.85	35.96	5,396,927	-0.21(-0.59%)
Jul 24, 2008	38.03	38.18	35.06	36.17	12,856,738	-2.93(-7.50%)
Jul 23, 2008	41.82	41.86	38.83	39.10	7,061,358	-2.46(-5.92%)
Jul 22, 2008	44.44	44.71	41.39	41.56	5,381,868	-2.20(-5.03%)
Jul 21, 2008	43.44	43.92	42.65	43.76	3,156,241	+0.97(+2.27%)
Jul 18, 2008	42.51	43.56	42.30	42.79	2,890,655	+0.29(+0.68%)
Jul 17, 2008	44.24	45.34	41.92	42.50	6,362,744	-2.16(-4.84%)
Jul 16, 2008	45.97	46.58	44.06	44.66	4,796,315	-1.64(-3.54%)
Jul 15, 2008	49.13	49.44	45.64	46.30	7,100,936	-2.05(-4.24%)
Jul 14, 2008	46.81	48.48	46.07	48.35	5,799,984	+2.10(+4.55%)
Jul 11, 2008	46.02	47.28	45.86	46.25	4,880,677	+1.67(+3.75%)
Jul 10, 2008	44.05	45.14	43.59	44.58	3,726,503	+1.47(+3.41%)
Jul 09, 2008	43.26	44.36	42.99	43.11	4,820,450	+0.03(+0.07%)
Jul 08, 2008	42.71	43.51	42.12	43.08	4,464,639	-0.34(-0.79%)
Jul 07, 2008	42.85	43.81	42.34	43.42	3,952,800	-0.88(-1.99%)
Jul 04, 2008	44.67	44.76	43.55	44.30	3,263,624	+0.00(+0.00%)
Jul 03, 2008	44.67	44.76	43.55	44.30	3,263,624	-0.74(-1.64%)
Jul 02, 2008	45.96	46.20	44.81	45.04	4,431,248	-1.02(-2.21%)
Jul 01, 2008	45.93	46.99	45.40	46.06	4,280,044	+0.55(+1.21%)
Jun 30, 2008	45.26	45.91	43.38	45.51	5,697,439	+0.25(+0.55%)
Jun 27, 2008	43.83	45.82	43.75	45.26	7,197,411	+1.82(+4.18%)
Jun 26, 2008	41.35	43.74	41.35	43.44	9,273,763	+3.13(+7.76%)
Jun 25, 2008	40.92	40.99	39.01	40.31	5,333,294	-0.12(-0.30%)
Jun 24, 2008	40.07	41.53	39.79	40.44	5,009,873	+0.52(+1.30%)
Jun 23, 2008	39.16	40.22	38.94	39.92	3,033,258	+0.18(+0.45%)
Jun 20, 2008	39.26	40.22	39.26	39.74	3,594,749	+0.58(+1.47%)
Jun 19, 2008	39.60	40.69	39.01	39.16	4,417,045	-0.03(-0.08%)
Jun 18, 2008	40.32	40.32	38.78	39.19	3,252,482	-0.21(-0.53%)
Jun 17, 2008	38.64	39.42	38.64	39.40	2,718,784	+0.48(+1.24%)
Jun 16, 2008	40.07	40.33	38.86	38.92	3,188,942	+0.21(+0.54%)
Jun 13, 2008	38.40	39.33	38.28	38.71	2,401,645	+0.00(+0.00%)
Jun 12, 2008	39.48	39.48	37.86	38.71	5,394,441	-1.68(-4.15%)
Jun 11, 2008	41.15	41.65	40.34	40.39	3,782,716	+0.30(+0.75%)
Jun 10, 2008	41.01	42.77	39.71	40.09	6,561,711	-3.21(-7.41%)
Jun 09, 2008	42.78	44.06	42.34	43.29	4,776,194	+0.69(+1.61%)
Jun 06, 2008	41.34	43.57	41.34	42.61	7,133,673	+1.77(+4.35%)
Jun 05, 2008	40.64	40.94	39.36	40.83	6,325,581	+0.03(+0.07%)
Jun 04, 2008	41.95	42.12	40.70	40.80	3,522,594	-1.03(-2.47%)
Jun 03, 2008	42.61	43.61	41.84	41.84	3,534,836	-1.39(-3.21%)
Jun 02, 2008	42.83	43.98	42.63	43.23	3,026,548	-0.03(-0.07%)
May 30, 2008	42.42	43.46	42.34	43.26	3,372,449	+1.39(+3.32%)
May 29, 2008	42.71	42.84	41.72	41.87	3,297,186	-1.45(-3.35%)
May 28, 2008	41.65	43.43	41.58	43.32	3,329,121	+0.81(+1.90%)
May 27, 2008	42.82	43.04	42.10	42.51	2,719,074	-1.57(-3.55%)
May 26, 2008	44.10	44.68	43.57	44.08	0	+0.00(+0.00%)
May 23, 2008	44.10	44.68	43.57	44.08	2,716,554	+0.39(+0.88%)
May 22, 2008	43.29	44.19	42.79	43.69	3,088,237	+0.29(+0.66%)
May 21, 2008	44.67	44.82	43.32	43.40	4,122,884	-1.33(-2.98%)
May 20, 2008	42.83	44.74	42.83	44.74	3,801,174	+2.33(+5.48%)
May 19, 2008	43.35	43.35	42.20	42.41	2,605,263	+0.04(+0.09%)
May 16, 2008	42.43	42.99	42.01	42.38	3,718,971	+1.43(+3.50%)
May 15, 2008	39.90	41.13	39.82	40.94	3,861,419	+2.15(+5.55%)
May 14, 2008	39.79	40.09	38.76	38.79	2,067,909	-1.14(-2.87%)
May 13, 2008	39.38	40.61	38.95	39.93	2,342,306	-0.43(-1.08%)
May 12, 2008	39.83	40.98	39.83	40.37	2,543,714	-0.20(-0.50%)
May 09, 2008	40.46	40.99	38.81	40.57	2,694,811	+0.21(+0.52%)
May 08, 2008	38.56	40.69	38.46	40.36	3,723,316	+2.20(+5.76%)
May 07, 2008	38.52	39.02	38.12	38.17	3,062,943	-1.24(-3.14%)
May 06, 2008	39.21	40.28	39.16	39.40	2,357,901	+0.26(+0.66%)
May 05, 2008	39.16	39.49	38.59	39.14	2,662,243	+0.88(+2.30%)
May 02, 2008	37.93	38.90	37.43	38.26	2,698,448	+0.91(+2.42%)
May 01, 2008	37.47	37.94	36.33	37.36	5,007,690	-0.86(-2.24%)
Apr 30, 2008	36.60	38.70	36.27	38.21	6,447,082	+2.42(+6.75%)
Apr 29, 2008	36.24	36.97	35.79	35.80	3,706,149	-1.54(-4.13%)
Apr 28, 2008	38.67	38.92	37.23	37.34	2,610,275	-0.81(-2.13%)
Apr 25, 2008	37.94	38.54	37.47	38.15	2,630,369	+0.58(+1.53%)
Apr 24, 2008	38.85	39.07	37.36	37.58	6,213,696	-1.85(-4.70%)
Apr 23, 2008	41.30	41.30	39.03	39.43	6,287,576	-2.50(-5.97%)
Apr 22, 2008	42.84	43.57	41.84	41.93	4,512,613	-1.08(-2.52%)
Apr 21, 2008	44.55	44.55	42.37	43.02	4,039,486	-1.14(-2.59%)
Apr 18, 2008	45.15	45.34	43.54	44.16	5,398,203	-2.22(-4.79%)
Apr 17, 2008	46.05	46.57	45.76	46.38	3,856,977	-0.12(-0.26%)
Apr 16, 2008	45.53	46.61	45.53	46.51	4,141,552	+2.12(+4.78%)
Apr 15, 2008	43.45	44.51	43.39	44.38	3,021,363	+1.49(+3.48%)
Apr 14, 2008	42.17	43.32	42.17	42.89	2,359,499	+0.61(+1.45%)
Apr 11, 2008	42.83	43.19	42.04	42.28	2,298,838	-0.64(-1.48%)
Apr 10, 2008	43.50	43.75	42.22	42.91	2,851,519	-0.46(-1.06%)
Apr 09, 2008	42.23	43.40	41.71	43.37	2,994,245	+1.43(+3.40%)
Apr 08, 2008	41.61	42.57	41.40	41.95	2,290,248	-0.31(-0.72%)
Apr 07, 2008	42.87	43.68	42.05	42.25	2,612,599	-0.27(-0.63%)
Apr 04, 2008	41.62	42.94	41.62	42.52	3,516,338	+0.90(+2.16%)
Apr 03, 2008	40.83	41.78	40.19	41.62	5,002,394	+0.56(+1.37%)
Apr 02, 2008	39.44	41.20	39.44	41.06	5,389,583	+1.56(+3.95%)
Apr 01, 2008	40.02	40.48	39.05	39.50	6,151,786	-1.93(-4.67%)
Mar 31, 2008	42.71	42.97	40.59	41.43	4,570,782	-0.89(-2.11%)
Mar 28, 2008	42.37	42.98	41.66	42.33	3,375,693	-0.53(-1.24%)
Mar 27, 2008	43.02	43.57	42.25	42.86	4,174,997	-0.65(-1.49%)
Mar 26, 2008	43.48	44.23	42.99	43.51	4,873,970	+0.46(+1.07%)
Mar 25, 2008	41.45	43.07	41.39	43.05	6,382,432	+2.56(+6.32%)
Mar 24, 2008	41.61	42.14	40.09	40.49	5,519,392	-0.62(-1.52%)
Mar 21, 2008	40.23	41.84	39.16	41.12	10,191,632	+0.00(+0.00%)
Mar 20, 2008	40.23	41.84	39.16	41.12	10,187,873	-0.57(-1.37%)
Mar 19, 2008	44.49	44.77	41.60	41.68	10,777,329	-3.66(-8.07%)
Mar 18, 2008	49.21	49.21	45.01	45.34	8,492,040	-3.45(-7.07%)
Mar 17, 2008	48.90	51.06	48.04	48.79	10,512,791	-0.19(-0.39%)
Mar 14, 2008	46.95	49.25	46.95	48.98	8,102,937	+1.70(+3.58%)
Mar 13, 2008	45.89	47.73	45.60	47.29	7,114,208	+2.43(+5.42%)
Mar 12, 2008	44.66	45.12	43.89	44.86	2,985,098	+0.40(+0.89%)
Mar 11, 2008	43.57	44.51	43.05	44.46	4,536,809	+1.43(+3.33%)
Mar 10, 2008	43.99	44.47	42.87	43.03	4,280,748	-1.33(-3.01%)
Mar 07, 2008	45.55	46.05	44.02	44.36	5,927,281	-1.19(-2.62%)
Mar 06, 2008	44.60	45.83	43.95	45.56	7,415,041	+0.86(+1.92%)
Mar 05, 2008	43.56	44.84	43.24	44.70	5,582,219	+2.09(+4.90%)
Mar 04, 2008	44.30	45.51	42.23	42.61	12,119,156	-1.14(-2.62%)
Mar 03, 2008	42.94	43.83	42.65	43.76	5,591,056	+1.66(+3.94%)
Feb 29, 2008	43.07	43.07	41.35	42.10	3,814,215	-0.83(-1.94%)
Feb 28, 2008	42.52	43.17	42.19	42.93	3,486,849	+0.64(+1.52%)
Feb 27, 2008	41.61	42.41	41.19	42.29	4,149,015	+1.05(+2.55%)
Feb 26, 2008	39.78	41.38	39.78	41.24	2,457,764	+0.80(+1.98%)
Feb 25, 2008	40.34	40.46	39.01	40.44	2,939,130	+0.51(+1.27%)
Feb 22, 2008	40.45	40.45	38.39	39.93	5,095,308	-0.29(-0.72%)
Feb 21, 2008	40.97	41.92	40.04	40.22	5,937,304	-0.64(-1.57%)
Feb 20, 2008	39.57	41.09	39.57	40.86	4,430,444	+0.83(+2.08%)
Feb 19, 2008	39.06	40.26	39.03	40.03	4,161,384	+1.73(+4.51%)
Feb 18, 2008	38.86	39.00	37.97	38.30	0	+0.00(+0.00%)
Feb 15, 2008	38.86	39.00	37.97	38.30	4,012,185	+0.04(+0.11%)
Feb 14, 2008	38.84	39.06	38.14	38.26	3,430,267	-0.35(-0.90%)
Feb 13, 2008	38.67	38.67	37.67	38.61	3,551,606	+0.20(+0.53%)
Feb 12, 2008	38.95	39.71	38.25	38.40	3,908,803	-0.91(-2.32%)
Feb 11, 2008	38.98	39.53	38.13	39.32	3,177,373	+0.43(+1.12%)
Feb 08, 2008	37.65	39.32	37.54	38.88	4,354,875	+1.73(+4.64%)
Feb 07, 2008	36.72	37.49	36.21	37.16	3,847,429	+0.45(+1.23%)
Feb 06, 2008	36.53	37.62	36.52	36.70	4,289,349	+0.96(+2.69%)
Feb 05, 2008	35.86	36.69	35.74	35.74	4,487,320	-1.22(-3.31%)
Feb 04, 2008	37.41	37.79	36.86	36.97	4,719,865	-1.05(-2.75%)
Feb 01, 2008	39.00	39.33	37.83	38.01	5,864,463	-0.59(-1.52%)
Jan 31, 2008	38.31	39.21	38.01	38.60	4,453,287	-0.25(-0.65%)
Jan 30, 2008	38.54	39.80	37.84	38.85	4,815,286	+0.47(+1.21%)
Jan 29, 2008	38.94	39.31	38.03	38.39	2,978,470	-0.32(-0.82%)
Jan 28, 2008	38.97	39.03	38.05	38.70	4,419,447	+0.31(+0.81%)
Jan 25, 2008	37.70	39.36	37.70	38.39	7,492,341	+1.28(+3.46%)
Jan 24, 2008	37.02	37.87	36.79	37.11	6,248,855	+1.68(+4.73%)
Jan 23, 2008	34.76	36.67	34.22	35.43	7,391,199	-0.25(-0.70%)
Jan 22, 2008	33.04	35.82	32.32	35.68	7,687,617	+2.04(+6.06%)
Jan 21, 2008	33.47	34.11	32.49	33.64	0	+0.00(+0.00%)
Jan 18, 2008	33.47	34.11	32.49	33.64	5,705,880	+0.88(+2.69%)
Jan 17, 2008	34.35	34.85	32.67	32.76	5,554,991	-0.89(-2.65%)
Jan 16, 2008	35.19	35.65	33.59	33.66	8,942,799	-1.89(-5.32%)
Jan 15, 2008	36.51	37.41	35.48	35.55	8,486,562	-1.44(-3.89%)
Jan 14, 2008	38.24	38.37	36.84	36.98	5,186,556	-0.45(-1.19%)
Jan 11, 2008	37.37	38.31	37.19	37.43	4,924,186	-0.29(-0.76%)
Jan 10, 2008	36.64	38.53	36.50	37.72	7,111,532	+0.59(+1.58%)
Jan 09, 2008	36.72	37.44	36.18	37.13	5,692,751	+0.10(+0.28%)
Jan 08, 2008	36.65	37.67	36.65	37.03	7,647,682	+1.21(+3.38%)
Jan 07, 2008	35.15	35.91	34.90	35.82	3,782,191	+0.37(+1.04%)
Jan 04, 2008	35.23	35.89	34.96	35.45	3,965,076	-0.35(-0.97%)
Jan 03, 2008	34.59	36.38	34.41	35.80	4,124,651	+1.21(+3.50%)
Jan 02, 2008	33.81	35.03	33.44	34.59	4,429,167	+1.16(+3.46%)
Jan 01, 2008	33.43	33.56	33.07	33.43	0	+0.00(+0.00%)
Dec 31, 2007	33.43	33.56	33.07	33.43	2,483,579	+0.08(+0.24%)
Dec 28, 2007	32.00	33.40	31.89	33.35	2,748,285	+1.88(+5.97%)
Dec 27, 2007	31.94	32.13	31.37	31.47	1,522,991	-0.25(-0.79%)
Dec 26, 2007	31.89	32.28	31.37	31.72	1,686,951	+0.55(+1.77%)
Dec 24, 2007	30.85	31.25	30.82	31.17	649,404	+0.23(+0.75%)
Dec 21, 2007	30.41	31.05	29.89	30.94	2,893,266	+1.35(+4.57%)
Dec 20, 2007	29.84	29.84	29.08	29.59	1,881,859	+0.05(+0.17%)
Dec 19, 2007	29.42	29.98	29.09	29.54	2,409,241	+0.34(+1.15%)
Dec 18, 2007	28.54	29.41	28.25	29.20	3,126,384	+1.11(+3.97%)
Dec 17, 2007	28.93	29.65	27.87	28.09	2,502,611	-1.12(-3.83%)
Dec 14, 2007	29.12	29.87	28.97	29.21	1,631,261	-0.30(-1.02%)
Dec 13, 2007	30.44	30.44	29.07	29.51	2,808,306	-1.02(-3.35%)
Dec 12, 2007	30.35	31.02	30.20	30.53	2,694,139	+0.75(+2.53%)
Dec 11, 2007	30.29	31.17	29.74	29.78	3,642,464	-0.39(-1.30%)
Dec 10, 2007	30.34	30.91	29.90	30.17	2,475,205	+0.25(+0.84%)
Dec 07, 2007	30.29	30.29	29.43	29.92	4,195,858	-0.14(-0.47%)
Dec 06, 2007	28.80	30.20	28.80	30.06	3,194,661	+1.02(+3.52%)
Dec 05, 2007	29.06	29.47	28.69	29.04	2,904,942	-0.46(-1.56%)
Dec 04, 2007	30.19	30.19	29.28	29.49	2,582,883	-0.09(-0.29%)
Dec 03, 2007	29.37	30.28	29.16	29.58	2,551,671	+0.13(+0.46%)
Nov 30, 2007	29.68	30.23	28.99	29.45	3,079,945	-0.55(-1.84%)
Nov 29, 2007	29.79	30.53	29.70	30.00	2,495,004	-0.24(-0.81%)
Nov 28, 2007	29.63	30.47	29.02	30.24	3,939,333	+0.95(+3.26%)
Nov 27, 2007	29.54	29.79	28.64	29.29	5,552,105	-0.84(-2.78%)
Nov 26, 2007	32.14	32.14	30.06	30.12	4,222,874	-1.83(-5.73%)
Nov 23, 2007	31.96	32.06	31.26	31.95	1,140,997	+0.88(+2.84%)
Nov 21, 2007	31.21	31.64	30.14	31.07	3,531,028	-0.58(-1.84%)
Nov 20, 2007	30.90	31.68	30.22	31.65	4,660,111	+1.85(+6.22%)
Nov 19, 2007	30.94	31.01	29.38	29.80	4,947,297	-1.35(-4.32%)
Nov 16, 2007	31.05	31.31	30.20	31.15	4,471,833	+0.86(+2.85%)
Nov 15, 2007	30.90	30.90	29.84	30.28	3,496,370	-1.06(-3.40%)
Nov 14, 2007	31.82	32.10	31.29	31.35	3,053,156	+0.65(+2.11%)
Nov 13, 2007	30.29	30.93	30.03	30.70	3,613,787	+1.14(+3.85%)
Nov 12, 2007	31.16	31.69	29.27	29.56	5,677,540	-2.99(-9.17%)
Nov 09, 2007	33.59	33.59	32.36	32.55	3,389,441	-1.16(-3.43%)
Nov 08, 2007	34.99	35.15	32.85	33.70	4,604,693	-0.80(-2.31%)
Nov 07, 2007	36.38	36.38	34.08	34.50	5,552,074	-1.00(-2.81%)
Nov 06, 2007	34.89	35.61	34.88	35.50	2,928,810	+1.11(+3.24%)
Nov 05, 2007	35.04	35.06	34.21	34.38	3,298,784	-0.74(-2.11%)
Nov 02, 2007	34.25	35.19	33.80	35.12	4,329,808	+1.52(+4.53%)
Nov 01, 2007	34.08	34.37	33.50	33.60	3,081,235	-1.21(-3.48%)
Oct 31, 2007	34.00	35.06	33.20	34.81	4,489,796	+1.22(+3.64%)
Oct 30, 2007	33.69	33.81	33.33	33.59	2,426,294	-0.80(-2.33%)
Oct 29, 2007	33.91	34.67	33.66	34.39	3,034,542	+0.80(+2.37%)
Oct 26, 2007	32.96	33.81	32.60	33.59	3,327,881	+1.50(+4.67%)
Oct 25, 2007	31.97	32.41	31.40	32.10	4,311,342	+0.35(+1.10%)
Oct 24, 2007	32.08	32.65	31.23	31.75	4,081,822	-0.65(-2.02%)
Oct 23, 2007	32.83	33.37	32.05	32.40	2,814,416	+0.16(+0.49%)
Oct 22, 2007	31.41	32.42	30.38	32.24	4,534,737	-0.61(-1.86%)
Oct 19, 2007	33.91	33.96	32.73	32.85	2,969,011	-0.88(-2.61%)
Oct 18, 2007	33.14	33.74	32.98	33.74	2,489,701	+0.81(+2.45%)
Oct 17, 2007	33.90	34.03	32.24	32.93	3,152,368	-0.57(-1.70%)
Oct 16, 2007	33.75	33.83	33.17	33.50	2,452,604	-0.41(-1.21%)
Oct 15, 2007	34.00	34.73	33.23	33.91	3,221,658	+0.45(+1.34%)
Oct 12, 2007	33.56	34.08	33.15	33.46	2,350,972	-0.01(-0.02%)
Oct 11, 2007	33.64	35.09	32.60	33.47	4,628,213	+0.18(+0.53%)
Oct 10, 2007	32.96	33.58	32.86	33.29	3,603,080	+0.56(+1.70%)
Oct 09, 2007	31.24	32.73	31.20	32.73	3,298,302	+1.46(+4.66%)
Oct 08, 2007	31.42	31.60	30.79	31.28	1,492,359	-0.41(-1.29%)
Oct 05, 2007	30.23	32.40	30.20	31.69	6,058,627	+1.46(+4.82%)
Oct 04, 2007	29.62	30.43	29.08	30.23	2,631,876	+0.53(+1.79%)
Oct 03, 2007	30.72	30.82	29.64	29.70	2,850,368	-0.78(-2.57%)
Oct 02, 2007	30.26	30.64	29.43	30.48	4,208,060	-0.78(-2.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Agnico-Eagle Mines (NY: AEM )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Agnico-Eagle Mines (NY: AEM )

Historical Prices

Sections

Services