Agnico Eagle Mines Limited Common Stock NYSE:AEM Historical Prices

Below are the 8000 trading days of historical prices for AEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AEM	Mon, Mar 4, 2024	50.27	51.91	50.08	51.52
7999	NYSE	AEM	Fri, Mar 1, 2024	48.55	49.78	47.73	49.62
7998	NYSE	AEM	Thu, Feb 29, 2024	48.51	48.66	47.99	48.06
7997	NYSE	AEM	Wed, Feb 28, 2024	47.94	48.22	47.77	47.62
7996	NYSE	AEM	Tue, Feb 27, 2024	49.04	49.11	48.16	48.20
7995	NYSE	AEM	Mon, Feb 26, 2024	49.00	49.16	48.56	48.88
7994	NYSE	AEM	Fri, Feb 23, 2024	48.25	49.84	48.16	49.63
7993	NYSE	AEM	Thu, Feb 22, 2024	48.33	48.82	48.15	48.16
7992	NYSE	AEM	Wed, Feb 21, 2024	48.74	48.80	48.09	48.76
7991	NYSE	AEM	Tue, Feb 20, 2024	48.10	48.69	48.00	48.62
7990	NYSE	AEM	Fri, Feb 16, 2024	47.31	48.40	46.63	47.80
7989	NYSE	AEM	Thu, Feb 15, 2024	45.92	46.96	45.75	46.64
7988	NYSE	AEM	Wed, Feb 14, 2024	45.05	45.31	44.37	45.30
7987	NYSE	AEM	Tue, Feb 13, 2024	45.94	45.95	44.57	44.98
7986	NYSE	AEM	Mon, Feb 12, 2024	46.55	47.19	46.44	46.91
7985	NYSE	AEM	Fri, Feb 9, 2024	47.33	47.50	46.01	46.62
7984	NYSE	AEM	Thu, Feb 8, 2024	47.05	47.42	46.82	47.17
7983	NYSE	AEM	Wed, Feb 7, 2024	47.66	47.89	47.29	47.50
7982	NYSE	AEM	Tue, Feb 6, 2024	47.74	48.17	47.33	47.79
7981	NYSE	AEM	Mon, Feb 5, 2024	47.75	48.00	47.33	47.48
7980	NYSE	AEM	Fri, Feb 2, 2024	49.32	49.58	47.82	48.62
7979	NYSE	AEM	Thu, Feb 1, 2024	49.64	51.07	49.49	50.61
7978	NYSE	AEM	Wed, Jan 31, 2024	49.67	50.54	48.99	49.16
7977	NYSE	AEM	Tue, Jan 30, 2024	50.22	50.36	49.22	49.50
7976	NYSE	AEM	Mon, Jan 29, 2024	49.83	49.95	48.91	49.92
7975	NYSE	AEM	Fri, Jan 26, 2024	50.02	50.19	49.35	49.38
7974	NYSE	AEM	Thu, Jan 25, 2024	49.38	50.14	49.23	49.77
7973	NYSE	AEM	Wed, Jan 24, 2024	51.45	51.63	48.94	48.95
7972	NYSE	AEM	Tue, Jan 23, 2024	49.79	50.54	49.47	50.47
7971	NYSE	AEM	Mon, Jan 22, 2024	48.85	49.40	48.50	49.36
7970	NYSE	AEM	Fri, Jan 19, 2024	49.29	49.74	48.88	49.34
7969	NYSE	AEM	Thu, Jan 18, 2024	49.18	49.27	48.73	49.15
7968	NYSE	AEM	Wed, Jan 17, 2024	49.40	49.77	48.68	48.98
7967	NYSE	AEM	Tue, Jan 16, 2024	51.71	51.75	50.10	50.20
7966	NYSE	AEM	Fri, Jan 12, 2024	52.92	53.77	52.33	52.57
7965	NYSE	AEM	Thu, Jan 11, 2024	52.15	52.50	50.92	51.63
7964	NYSE	AEM	Wed, Jan 10, 2024	51.63	52.08	51.17	52.06
7963	NYSE	AEM	Tue, Jan 9, 2024	52.60	52.60	51.51	51.57
7962	NYSE	AEM	Mon, Jan 8, 2024	51.90	52.73	51.71	52.46
7961	NYSE	AEM	Fri, Jan 5, 2024	52.42	53.71	52.17	52.63
7960	NYSE	AEM	Thu, Jan 4, 2024	52.52	52.86	51.96	52.58
7959	NYSE	AEM	Wed, Jan 3, 2024	52.75	53.04	52.18	52.56
7958	NYSE	AEM	Tue, Jan 2, 2024	54.58	55.10	53.92	54.05
7957	NYSE	AEM	Fri, Dec 29, 2023	54.79	55.10	54.14	54.85
7956	NYSE	AEM	Thu, Dec 28, 2023	55.74	56.13	54.91	54.98
7955	NYSE	AEM	Wed, Dec 27, 2023	55.43	56.29	55.40	56.04
7954	NYSE	AEM	Tue, Dec 26, 2023	55.50	55.78	55.07	55.44
7953	NYSE	AEM	Fri, Dec 22, 2023	55.89	56.43	55.23	55.30
7952	NYSE	AEM	Thu, Dec 21, 2023	55.05	55.38	54.34	54.63
7951	NYSE	AEM	Wed, Dec 20, 2023	55.44	55.58	54.06	54.07
7950	NYSE	AEM	Tue, Dec 19, 2023	54.70	55.96	54.55	55.44
7949	NYSE	AEM	Mon, Dec 18, 2023	54.28	54.60	53.70	54.47
7948	NYSE	AEM	Fri, Dec 15, 2023	54.34	54.59	53.94	54.01
7947	NYSE	AEM	Thu, Dec 14, 2023	54.27	55.83	54.10	54.53
7946	NYSE	AEM	Wed, Dec 13, 2023	50.39	53.61	50.02	53.56
7945	NYSE	AEM	Tue, Dec 12, 2023	51.24	51.29	50.09	50.30
7944	NYSE	AEM	Mon, Dec 11, 2023	50.59	51.27	49.96	51.16
7943	NYSE	AEM	Fri, Dec 8, 2023	51.51	52.29	50.96	51.24
7942	NYSE	AEM	Thu, Dec 7, 2023	53.25	53.25	52.33	52.51
7941	NYSE	AEM	Wed, Dec 6, 2023	53.21	53.68	52.74	52.93
7940	NYSE	AEM	Tue, Dec 5, 2023	53.10	53.35	52.36	52.90
7939	NYSE	AEM	Mon, Dec 4, 2023	53.50	53.89	52.95	53.51
7938	NYSE	AEM	Fri, Dec 1, 2023	53.67	54.70	53.44	54.39
7937	NYSE	AEM	Thu, Nov 30, 2023	52.70	53.75	52.16	53.70
7936	NYSE	AEM	Wed, Nov 29, 2023	53.69	53.69	52.65	53.01
7935	NYSE	AEM	Tue, Nov 28, 2023	51.15	53.42	51.15	53.41
7934	NYSE	AEM	Mon, Nov 27, 2023	50.57	50.97	50.17	50.79
7933	NYSE	AEM	Fri, Nov 24, 2023	49.65	50.15	49.58	49.82
7932	NYSE	AEM	Wed, Nov 22, 2023	49.75	49.99	49.25	49.58
7931	NYSE	AEM	Tue, Nov 21, 2023	49.49	50.36	49.34	49.53
7930	NYSE	AEM	Mon, Nov 20, 2023	47.90	48.80	47.89	48.59
7929	NYSE	AEM	Fri, Nov 17, 2023	49.19	49.29	48.28	48.38
7928	NYSE	AEM	Thu, Nov 16, 2023	48.20	49.49	48.08	48.71
7927	NYSE	AEM	Wed, Nov 15, 2023	47.96	48.44	47.54	47.81
7926	NYSE	AEM	Tue, Nov 14, 2023	47.71	48.41	47.43	48.23
7925	NYSE	AEM	Mon, Nov 13, 2023	46.80	47.39	46.49	46.67
7924	NYSE	AEM	Fri, Nov 10, 2023	46.90	47.13	46.58	47.06
7923	NYSE	AEM	Thu, Nov 9, 2023	47.09	48.20	46.53	47.31
7922	NYSE	AEM	Wed, Nov 8, 2023	47.76	48.17	46.69	46.92
7921	NYSE	AEM	Tue, Nov 7, 2023	48.43	48.62	47.33	48.17
7920	NYSE	AEM	Mon, Nov 6, 2023	49.00	49.64	49.00	49.16
7919	NYSE	AEM	Fri, Nov 3, 2023	48.46	49.74	48.23	49.46
7918	NYSE	AEM	Thu, Nov 2, 2023	47.68	47.70	46.91	47.59
7917	NYSE	AEM	Wed, Nov 1, 2023	47.15	47.56	46.42	47.01
7916	NYSE	AEM	Tue, Oct 31, 2023	47.41	47.77	46.37	46.91
7915	NYSE	AEM	Mon, Oct 30, 2023	48.79	49.15	47.39	47.62
7914	NYSE	AEM	Fri, Oct 27, 2023	47.60	48.84	47.04	48.79
7913	NYSE	AEM	Thu, Oct 26, 2023	48.77	48.98	46.47	47.40
7912	NYSE	AEM	Wed, Oct 25, 2023	49.30	50.13	48.80	48.81
7911	NYSE	AEM	Tue, Oct 24, 2023	48.89	49.70	48.78	49.44
7910	NYSE	AEM	Mon, Oct 23, 2023	49.32	49.92	48.20	49.39
7909	NYSE	AEM	Fri, Oct 20, 2023	49.76	50.68	49.70	49.80
7908	NYSE	AEM	Thu, Oct 19, 2023	49.24	49.86	48.82	49.62
7907	NYSE	AEM	Wed, Oct 18, 2023	50.12	50.45	49.12	49.28
7906	NYSE	AEM	Tue, Oct 17, 2023	48.20	49.39	48.10	49.32
7905	NYSE	AEM	Mon, Oct 16, 2023	48.30	48.65	47.92	48.19
7904	NYSE	AEM	Fri, Oct 13, 2023	48.31	48.93	47.63	48.60
7903	NYSE	AEM	Thu, Oct 12, 2023	47.55	47.75	46.58	46.74
7902	NYSE	AEM	Wed, Oct 11, 2023	47.30	47.65	46.77	47.55
7901	NYSE	AEM	Tue, Oct 10, 2023	46.34	46.83	45.83	46.75
7900	NYSE	AEM	Mon, Oct 9, 2023	45.91	46.49	45.72	46.34
7899	NYSE	AEM	Fri, Oct 6, 2023	44.66	45.35	44.22	45.10
7898	NYSE	AEM	Thu, Oct 5, 2023	43.36	44.37	43.29	44.36
7897	NYSE	AEM	Wed, Oct 4, 2023	44.36	44.40	43.22	43.39
7896	NYSE	AEM	Tue, Oct 3, 2023	43.65	44.45	43.25	44.25
7895	NYSE	AEM	Mon, Oct 2, 2023	44.59	44.66	43.46	43.79
7894	NYSE	AEM	Fri, Sep 29, 2023	46.30	46.45	45.01	45.45
7893	NYSE	AEM	Thu, Sep 28, 2023	45.31	45.64	44.93	45.59
7892	NYSE	AEM	Wed, Sep 27, 2023	46.80	46.80	44.71	45.18
7891	NYSE	AEM	Tue, Sep 26, 2023	48.18	48.36	47.00	47.01
7890	NYSE	AEM	Mon, Sep 25, 2023	48.87	48.98	48.18	48.58
7889	NYSE	AEM	Fri, Sep 22, 2023	49.62	49.90	48.79	49.05
7888	NYSE	AEM	Thu, Sep 21, 2023	49.15	49.56	48.85	49.08
7887	NYSE	AEM	Wed, Sep 20, 2023	49.55	50.84	49.45	50.24
7886	NYSE	AEM	Tue, Sep 19, 2023	49.91	49.99	48.93	49.30
7885	NYSE	AEM	Mon, Sep 18, 2023	49.13	49.87	48.94	49.79
7884	NYSE	AEM	Fri, Sep 15, 2023	48.51	49.27	48.38	49.08
7883	NYSE	AEM	Thu, Sep 14, 2023	47.31	48.45	47.31	48.09
7882	NYSE	AEM	Wed, Sep 13, 2023	48.01	48.15	47.26	47.34
7881	NYSE	AEM	Tue, Sep 12, 2023	47.59	48.27	47.41	47.93
7880	NYSE	AEM	Mon, Sep 11, 2023	47.99	48.23	47.57	48.04
7879	NYSE	AEM	Fri, Sep 8, 2023	47.22	47.97	47.11	47.37
7878	NYSE	AEM	Thu, Sep 7, 2023	46.92	47.45	46.79	47.15
7877	NYSE	AEM	Wed, Sep 6, 2023	47.11	47.52	46.64	47.05
7876	NYSE	AEM	Tue, Sep 5, 2023	47.60	48.31	46.84	47.27
7875	NYSE	AEM	Fri, Sep 1, 2023	49.14	49.20	48.11	48.13
7874	NYSE	AEM	Thu, Aug 31, 2023	48.72	49.08	47.98	48.51
7873	NYSE	AEM	Wed, Aug 30, 2023	49.50	49.85	48.98	48.74
7872	NYSE	AEM	Tue, Aug 29, 2023	48.10	49.19	48.09	49.06
7871	NYSE	AEM	Mon, Aug 28, 2023	47.65	48.53	47.50	48.37
7870	NYSE	AEM	Fri, Aug 25, 2023	47.84	48.32	46.78	47.31
7869	NYSE	AEM	Thu, Aug 24, 2023	47.49	48.16	47.19	47.84
7868	NYSE	AEM	Wed, Aug 23, 2023	47.19	48.35	47.08	47.90
7867	NYSE	AEM	Tue, Aug 22, 2023	46.89	46.91	46.43	46.81
7866	NYSE	AEM	Mon, Aug 21, 2023	46.48	46.70	45.84	46.58
7865	NYSE	AEM	Fri, Aug 18, 2023	46.30	46.42	45.81	46.22
7864	NYSE	AEM	Thu, Aug 17, 2023	46.12	46.49	45.89	46.47
7863	NYSE	AEM	Wed, Aug 16, 2023	46.60	46.92	45.79	45.93
7862	NYSE	AEM	Tue, Aug 15, 2023	47.92	48.05	46.75	46.88
7861	NYSE	AEM	Mon, Aug 14, 2023	48.43	48.67	48.01	48.12
7860	NYSE	AEM	Fri, Aug 11, 2023	48.18	49.12	48.13	49.05
7859	NYSE	AEM	Thu, Aug 10, 2023	48.95	49.20	48.19	48.41
7858	NYSE	AEM	Wed, Aug 9, 2023	48.49	48.65	47.95	48.43
7857	NYSE	AEM	Tue, Aug 8, 2023	47.85	48.33	47.60	48.20
7856	NYSE	AEM	Mon, Aug 7, 2023	48.56	48.68	48.06	48.47
7855	NYSE	AEM	Fri, Aug 4, 2023	48.81	49.47	48.46	48.56
7854	NYSE	AEM	Thu, Aug 3, 2023	48.65	48.98	47.95	48.35
7853	NYSE	AEM	Wed, Aug 2, 2023	50.55	50.57	48.55	48.62
7852	NYSE	AEM	Tue, Aug 1, 2023	51.47	51.74	50.59	50.61
7851	NYSE	AEM	Mon, Jul 31, 2023	51.79	52.66	51.62	52.41
7850	NYSE	AEM	Fri, Jul 28, 2023	51.00	51.60	50.74	51.32
7849	NYSE	AEM	Thu, Jul 27, 2023	52.70	52.70	50.51	50.59
7848	NYSE	AEM	Wed, Jul 26, 2023	52.17	52.39	51.67	52.21
7847	NYSE	AEM	Tue, Jul 25, 2023	52.00	52.62	51.65	52.31
7846	NYSE	AEM	Mon, Jul 24, 2023	52.00	52.27	51.50	51.79
7845	NYSE	AEM	Fri, Jul 21, 2023	51.64	52.16	51.39	52.09
7844	NYSE	AEM	Thu, Jul 20, 2023	53.42	53.50	51.91	51.92
7843	NYSE	AEM	Wed, Jul 19, 2023	53.77	54.22	53.38	53.57
7842	NYSE	AEM	Tue, Jul 18, 2023	53.10	54.31	52.86	53.84
7841	NYSE	AEM	Mon, Jul 17, 2023	52.15	52.98	51.97	52.63
7840	NYSE	AEM	Fri, Jul 14, 2023	52.87	53.18	52.27	52.60
7839	NYSE	AEM	Thu, Jul 13, 2023	52.95	53.30	52.83	52.96
7838	NYSE	AEM	Wed, Jul 12, 2023	50.60	52.98	50.60	52.68
7837	NYSE	AEM	Tue, Jul 11, 2023	49.69	50.20	49.42	49.93
7836	NYSE	AEM	Mon, Jul 10, 2023	48.30	49.60	48.15	49.46
7835	NYSE	AEM	Fri, Jul 7, 2023	48.53	49.22	48.35	48.39
7834	NYSE	AEM	Thu, Jul 6, 2023	48.98	49.07	48.02	48.21
7833	NYSE	AEM	Wed, Jul 5, 2023	50.31	50.50	49.29	49.31
7832	NYSE	AEM	Mon, Jul 3, 2023	49.98	50.62	49.72	50.52
7831	NYSE	AEM	Fri, Jun 30, 2023	49.39	49.99	49.16	49.98
7830	NYSE	AEM	Thu, Jun 29, 2023	48.00	49.25	47.84	49.23
7829	NYSE	AEM	Wed, Jun 28, 2023	48.55	48.68	48.17	48.48
7828	NYSE	AEM	Tue, Jun 27, 2023	49.32	49.52	48.20	49.01
7827	NYSE	AEM	Mon, Jun 26, 2023	49.39	49.62	48.56	49.19
7826	NYSE	AEM	Fri, Jun 23, 2023	49.55	49.73	48.80	49.11
7825	NYSE	AEM	Thu, Jun 22, 2023	48.50	49.12	48.30	49.09
7824	NYSE	AEM	Wed, Jun 21, 2023	48.60	49.36	47.86	49.16
7823	NYSE	AEM	Tue, Jun 20, 2023	50.20	50.36	48.73	48.73
7822	NYSE	AEM	Fri, Jun 16, 2023	50.76	51.41	50.23	51.00
7821	NYSE	AEM	Thu, Jun 15, 2023	49.99	50.61	49.61	50.42
7820	NYSE	AEM	Wed, Jun 14, 2023	50.82	50.98	49.65	50.14
7819	NYSE	AEM	Tue, Jun 13, 2023	51.36	51.56	49.90	50.06
7818	NYSE	AEM	Mon, Jun 12, 2023	50.77	51.01	50.27	50.88
7817	NYSE	AEM	Fri, Jun 9, 2023	51.28	51.52	50.74	50.97
7816	NYSE	AEM	Thu, Jun 8, 2023	51.45	52.08	51.21	51.55
7815	NYSE	AEM	Wed, Jun 7, 2023	52.34	52.70	50.64	50.75
7814	NYSE	AEM	Tue, Jun 6, 2023	51.95	52.14	51.46	52.02
7813	NYSE	AEM	Mon, Jun 5, 2023	51.60	52.35	51.63	51.95
7812	NYSE	AEM	Fri, Jun 2, 2023	52.39	52.94	51.46	51.95
7811	NYSE	AEM	Thu, Jun 1, 2023	50.92	52.67	50.86	52.35
7810	NYSE	AEM	Wed, May 31, 2023	49.90	51.49	49.88	50.78
7809	NYSE	AEM	Tue, May 30, 2023	51.14	51.31	49.80	49.86
7808	NYSE	AEM	Fri, May 26, 2023	51.86	52.09	50.91	51.01
7807	NYSE	AEM	Thu, May 25, 2023	51.69	51.82	50.89	51.11
7806	NYSE	AEM	Wed, May 24, 2023	53.56	53.72	51.98	52.02
7805	NYSE	AEM	Tue, May 23, 2023	53.10	53.88	52.93	53.42
7804	NYSE	AEM	Mon, May 22, 2023	53.90	54.18	53.46	53.47
7803	NYSE	AEM	Fri, May 19, 2023	53.79	54.64	53.09	54.03
7802	NYSE	AEM	Thu, May 18, 2023	54.12	54.22	53.12	53.74
7801	NYSE	AEM	Wed, May 17, 2023	55.87	55.95	54.73	55.11
7800	NYSE	AEM	Tue, May 16, 2023	57.17	57.59	55.61	55.87
7799	NYSE	AEM	Mon, May 15, 2023	57.08	57.67	56.93	57.33
7798	NYSE	AEM	Fri, May 12, 2023	56.58	57.06	56.17	56.75
7797	NYSE	AEM	Thu, May 11, 2023	58.38	58.96	56.70	56.78
7796	NYSE	AEM	Wed, May 10, 2023	60.13	60.19	58.75	59.25
7795	NYSE	AEM	Tue, May 9, 2023	59.26	60.09	59.09	59.95
7794	NYSE	AEM	Mon, May 8, 2023	60.05	60.20	59.13	59.37
7793	NYSE	AEM	Fri, May 5, 2023	59.02	60.65	58.68	59.81
7792	NYSE	AEM	Thu, May 4, 2023	58.53	61.15	58.53	60.40
7791	NYSE	AEM	Wed, May 3, 2023	58.24	58.58	57.54	58.06
7790	NYSE	AEM	Tue, May 2, 2023	55.92	58.15	55.70	58.13
7789	NYSE	AEM	Mon, May 1, 2023	57.65	57.80	55.91	55.92
7788	NYSE	AEM	Fri, Apr 28, 2023	57.00	58.93	56.70	56.73
7787	NYSE	AEM	Thu, Apr 27, 2023	55.59	56.62	55.30	56.59
7786	NYSE	AEM	Wed, Apr 26, 2023	56.93	57.12	55.85	55.89
7785	NYSE	AEM	Tue, Apr 25, 2023	55.90	56.55	55.46	56.32
7784	NYSE	AEM	Mon, Apr 24, 2023	56.27	56.33	55.65	56.15
7783	NYSE	AEM	Fri, Apr 21, 2023	56.60	56.92	55.62	56.27
7782	NYSE	AEM	Thu, Apr 20, 2023	56.86	57.45	56.53	56.74
7781	NYSE	AEM	Wed, Apr 19, 2023	56.27	56.95	55.94	56.33
7780	NYSE	AEM	Tue, Apr 18, 2023	57.69	58.79	57.23	57.27
7779	NYSE	AEM	Mon, Apr 17, 2023	57.92	58.00	56.89	57.49
7778	NYSE	AEM	Fri, Apr 14, 2023	58.25	58.84	57.19	58.36
7777	NYSE	AEM	Thu, Apr 13, 2023	58.49	59.53	58.11	59.28
7776	NYSE	AEM	Wed, Apr 12, 2023	57.92	58.21	56.90	57.72
7775	NYSE	AEM	Tue, Apr 11, 2023	56.32	57.77	56.27	56.79
7774	NYSE	AEM	Mon, Apr 10, 2023	55.65	56.32	55.08	56.20
7773	NYSE	AEM	Thu, Apr 6, 2023	55.49	56.61	55.24	56.54
7772	NYSE	AEM	Wed, Apr 5, 2023	55.76	56.35	55.03	55.92
7771	NYSE	AEM	Tue, Apr 4, 2023	52.56	55.54	52.36	55.38
7770	NYSE	AEM	Mon, Apr 3, 2023	51.21	53.00	50.77	52.53
7769	NYSE	AEM	Fri, Mar 31, 2023	51.42	51.70	50.70	50.97
7768	NYSE	AEM	Thu, Mar 30, 2023	52.05	52.28	51.12	51.39
7767	NYSE	AEM	Wed, Mar 29, 2023	51.74	52.27	51.33	51.71
7766	NYSE	AEM	Tue, Mar 28, 2023	51.87	52.27	51.15	52.24
7765	NYSE	AEM	Mon, Mar 27, 2023	50.55	51.65	50.28	51.52
7764	NYSE	AEM	Fri, Mar 24, 2023	51.46	52.10	50.70	51.68
7763	NYSE	AEM	Thu, Mar 23, 2023	50.74	51.75	50.41	51.13
7762	NYSE	AEM	Wed, Mar 22, 2023	49.73	51.02	49.55	50.26
7761	NYSE	AEM	Tue, Mar 21, 2023	49.93	50.04	49.00	49.47
7760	NYSE	AEM	Mon, Mar 20, 2023	51.48	51.73	50.55	50.87
7759	NYSE	AEM	Fri, Mar 17, 2023	48.79	51.23	48.49	50.84
7758	NYSE	AEM	Thu, Mar 16, 2023	48.25	48.32	47.15	48.17
7757	NYSE	AEM	Wed, Mar 15, 2023	48.65	48.90	47.41	48.17
7756	NYSE	AEM	Tue, Mar 14, 2023	47.88	48.20	47.28	47.86
7755	NYSE	AEM	Mon, Mar 13, 2023	47.45	48.34	47.11	47.74
7754	NYSE	AEM	Fri, Mar 10, 2023	45.84	47.00	45.19	45.42
7753	NYSE	AEM	Thu, Mar 9, 2023	45.30	45.67	44.71	44.96
7752	NYSE	AEM	Wed, Mar 8, 2023	45.65	45.98	44.49	44.77
7751	NYSE	AEM	Tue, Mar 7, 2023	46.77	46.92	45.39	45.48
7750	NYSE	AEM	Mon, Mar 6, 2023	47.22	47.71	47.10	47.32
7749	NYSE	AEM	Fri, Mar 3, 2023	47.53	47.77	47.18	47.72
7748	NYSE	AEM	Thu, Mar 2, 2023	46.42	47.13	46.33	47.12
7747	NYSE	AEM	Wed, Mar 1, 2023	46.82	47.37	46.38	46.90
7746	NYSE	AEM	Tue, Feb 28, 2023	45.76	46.41	45.25	46.03
7745	NYSE	AEM	Mon, Feb 27, 2023	45.59	46.31	45.59	45.54
7744	NYSE	AEM	Fri, Feb 24, 2023	44.76	45.45	44.49	45.42
7743	NYSE	AEM	Thu, Feb 23, 2023	45.32	46.11	45.24	45.39
7742	NYSE	AEM	Wed, Feb 22, 2023	46.30	46.30	45.01	45.40
7741	NYSE	AEM	Tue, Feb 21, 2023	46.05	47.12	45.91	46.50
7740	NYSE	AEM	Fri, Feb 17, 2023	46.79	46.90	44.54	46.23
7739	NYSE	AEM	Thu, Feb 16, 2023	48.55	49.55	47.60	49.30
7738	NYSE	AEM	Wed, Feb 15, 2023	49.97	50.01	48.60	49.15
7737	NYSE	AEM	Tue, Feb 14, 2023	50.89	51.75	50.40	51.04
7736	NYSE	AEM	Mon, Feb 13, 2023	50.90	51.52	50.54	51.27
7735	NYSE	AEM	Fri, Feb 10, 2023	51.91	51.91	50.84	51.23
7734	NYSE	AEM	Thu, Feb 9, 2023	53.35	53.62	51.36	51.54
7733	NYSE	AEM	Wed, Feb 8, 2023	52.99	53.08	52.38	52.69
7732	NYSE	AEM	Tue, Feb 7, 2023	52.58	53.40	52.16	52.79
7731	NYSE	AEM	Mon, Feb 6, 2023	52.22	52.68	51.60	52.44
7730	NYSE	AEM	Fri, Feb 3, 2023	53.49	53.77	52.10	52.44
7729	NYSE	AEM	Thu, Feb 2, 2023	57.08	57.20	54.87	54.96
7728	NYSE	AEM	Wed, Feb 1, 2023	56.40	57.59	55.58	57.20
7727	NYSE	AEM	Tue, Jan 31, 2023	55.75	56.49	55.57	56.48
7726	NYSE	AEM	Mon, Jan 30, 2023	56.66	57.14	55.92	55.98
7725	NYSE	AEM	Fri, Jan 27, 2023	56.81	57.16	56.32	56.87
7724	NYSE	AEM	Thu, Jan 26, 2023	57.80	57.84	56.68	57.10
7723	NYSE	AEM	Wed, Jan 25, 2023	56.94	58.08	56.71	57.91
7722	NYSE	AEM	Tue, Jan 24, 2023	55.99	57.37	55.73	57.32
7721	NYSE	AEM	Mon, Jan 23, 2023	55.65	56.44	55.45	56.39
7720	NYSE	AEM	Fri, Jan 20, 2023	55.17	56.29	54.81	56.24
7719	NYSE	AEM	Thu, Jan 19, 2023	54.49	55.94	54.37	55.51
7718	NYSE	AEM	Wed, Jan 18, 2023	55.13	55.45	54.21	54.37
7717	NYSE	AEM	Tue, Jan 17, 2023	55.50	55.60	54.28	54.58
7716	NYSE	AEM	Fri, Jan 13, 2023	55.19	56.14	55.06	55.95
7715	NYSE	AEM	Thu, Jan 12, 2023	55.40	55.59	54.11	55.19
7714	NYSE	AEM	Wed, Jan 11, 2023	55.26	55.45	54.07	54.54
7713	NYSE	AEM	Tue, Jan 10, 2023	54.74	55.27	54.41	55.24
7712	NYSE	AEM	Mon, Jan 9, 2023	55.60	56.11	54.59	54.71
7711	NYSE	AEM	Fri, Jan 6, 2023	55.15	55.84	54.53	55.28
7710	NYSE	AEM	Thu, Jan 5, 2023	54.66	54.80	53.74	54.53
7709	NYSE	AEM	Wed, Jan 4, 2023	54.56	55.77	54.40	55.48
7708	NYSE	AEM	Tue, Jan 3, 2023	52.82	54.14	52.77	53.56
7707	NYSE	AEM	Fri, Dec 30, 2022	52.17	52.41	51.55	51.99
7706	NYSE	AEM	Thu, Dec 29, 2022	52.36	52.76	52.08	52.15
7705	NYSE	AEM	Wed, Dec 28, 2022	53.19	53.37	51.93	52.03
7704	NYSE	AEM	Tue, Dec 27, 2022	52.80	54.09	52.58	53.54
7703	NYSE	AEM	Fri, Dec 23, 2022	52.02	52.93	51.30	52.62
7702	NYSE	AEM	Thu, Dec 22, 2022	51.60	52.25	51.13	51.77
7701	NYSE	AEM	Wed, Dec 21, 2022	52.41	52.94	52.11	52.30
7700	NYSE	AEM	Tue, Dec 20, 2022	51.02	52.43	50.97	52.03
7699	NYSE	AEM	Mon, Dec 19, 2022	51.04	51.42	49.99	50.30
7698	NYSE	AEM	Fri, Dec 16, 2022	50.29	51.67	50.11	51.06
7697	NYSE	AEM	Thu, Dec 15, 2022	51.25	51.44	50.43	50.47
7696	NYSE	AEM	Wed, Dec 14, 2022	52.56	53.34	51.94	52.62
7695	NYSE	AEM	Tue, Dec 13, 2022	52.85	53.43	51.60	52.86
7694	NYSE	AEM	Mon, Dec 12, 2022	50.31	51.32	50.15	51.29
7693	NYSE	AEM	Fri, Dec 9, 2022	52.00	52.42	50.89	50.92
7692	NYSE	AEM	Thu, Dec 8, 2022	52.35	52.61	51.59	51.77
7691	NYSE	AEM	Wed, Dec 7, 2022	51.30	52.26	51.16	51.89
7690	NYSE	AEM	Tue, Dec 6, 2022	51.03	51.19	50.30	50.79
7689	NYSE	AEM	Mon, Dec 5, 2022	51.47	51.53	50.05	50.35
7688	NYSE	AEM	Fri, Dec 2, 2022	51.06	52.03	50.60	51.77
7687	NYSE	AEM	Thu, Dec 1, 2022	51.71	52.54	51.21	52.17
7686	NYSE	AEM	Wed, Nov 30, 2022	50.26	51.00	49.17	50.37
7685	NYSE	AEM	Tue, Nov 29, 2022	49.05	50.07	48.92	49.49
7684	NYSE	AEM	Mon, Nov 28, 2022	49.54	50.27	48.40	48.42
7683	NYSE	AEM	Fri, Nov 25, 2022	49.92	50.39	49.74	49.87
7682	NYSE	AEM	Wed, Nov 23, 2022	49.08	50.00	48.61	49.81
7681	NYSE	AEM	Tue, Nov 22, 2022	47.90	49.16	47.63	49.13
7680	NYSE	AEM	Mon, Nov 21, 2022	47.44	47.90	46.41	47.36
7679	NYSE	AEM	Fri, Nov 18, 2022	47.21	47.88	46.89	47.73
7678	NYSE	AEM	Thu, Nov 17, 2022	46.70	47.29	46.55	47.22
7677	NYSE	AEM	Wed, Nov 16, 2022	47.92	48.50	47.60	47.76
7676	NYSE	AEM	Tue, Nov 15, 2022	49.00	49.20	47.71	48.10
7675	NYSE	AEM	Mon, Nov 14, 2022	48.33	49.25	48.33	48.62
7674	NYSE	AEM	Fri, Nov 11, 2022	47.76	48.88	47.22	48.70
7673	NYSE	AEM	Thu, Nov 10, 2022	46.19	47.87	46.00	47.64
7672	NYSE	AEM	Wed, Nov 9, 2022	45.50	46.04	43.88	44.18
7671	NYSE	AEM	Tue, Nov 8, 2022	43.16	46.75	42.68	45.62
7670	NYSE	AEM	Mon, Nov 7, 2022	43.89	43.98	42.21	43.08
7669	NYSE	AEM	Fri, Nov 4, 2022	43.17	43.54	40.81	43.41
7668	NYSE	AEM	Thu, Nov 3, 2022	41.71	42.43	41.02	41.08
7667	NYSE	AEM	Wed, Nov 2, 2022	46.00	46.24	42.15	42.30
7666	NYSE	AEM	Tue, Nov 1, 2022	45.34	45.84	45.05	45.76
7665	NYSE	AEM	Mon, Oct 31, 2022	44.50	45.05	43.88	43.96
7664	NYSE	AEM	Fri, Oct 28, 2022	44.31	45.18	44.04	45.17
7663	NYSE	AEM	Thu, Oct 27, 2022	44.25	45.77	44.10	44.93
7662	NYSE	AEM	Wed, Oct 26, 2022	43.76	45.30	43.60	44.81
7661	NYSE	AEM	Tue, Oct 25, 2022	42.41	43.20	42.28	43.02
7660	NYSE	AEM	Mon, Oct 24, 2022	42.38	42.74	41.55	42.34
7659	NYSE	AEM	Fri, Oct 21, 2022	41.14	43.19	40.99	43.07
7658	NYSE	AEM	Thu, Oct 20, 2022	40.48	41.87	40.09	40.98
7657	NYSE	AEM	Wed, Oct 19, 2022	40.91	41.00	40.24	40.40
7656	NYSE	AEM	Tue, Oct 18, 2022	41.97	42.11	41.16	41.78
7655	NYSE	AEM	Mon, Oct 17, 2022	41.21	42.16	41.20	41.37
7654	NYSE	AEM	Fri, Oct 14, 2022	41.54	41.57	40.08	40.12
7653	NYSE	AEM	Thu, Oct 13, 2022	40.51	42.02	39.24	41.84
7652	NYSE	AEM	Wed, Oct 12, 2022	41.45	42.21	41.17	41.95
7651	NYSE	AEM	Tue, Oct 11, 2022	42.07	42.69	41.44	41.49
7650	NYSE	AEM	Mon, Oct 10, 2022	42.45	43.11	41.95	42.09
7649	NYSE	AEM	Fri, Oct 7, 2022	44.43	44.79	42.57	42.64
7648	NYSE	AEM	Thu, Oct 6, 2022	44.08	45.21	44.00	45.13
7647	NYSE	AEM	Wed, Oct 5, 2022	44.28	44.60	43.30	44.43
7646	NYSE	AEM	Tue, Oct 4, 2022	44.96	46.09	44.75	45.41
7645	NYSE	AEM	Mon, Oct 3, 2022	43.16	44.12	42.86	44.08
7644	NYSE	AEM	Fri, Sep 30, 2022	41.75	43.26	41.44	42.23
7643	NYSE	AEM	Thu, Sep 29, 2022	40.22	41.60	39.99	41.43
7642	NYSE	AEM	Wed, Sep 28, 2022	38.82	40.73	38.75	40.72
7641	NYSE	AEM	Tue, Sep 27, 2022	38.11	38.73	37.41	37.65
7640	NYSE	AEM	Mon, Sep 26, 2022	38.77	39.07	36.69	37.54
7639	NYSE	AEM	Fri, Sep 23, 2022	40.11	40.15	38.20	39.07
7638	NYSE	AEM	Thu, Sep 22, 2022	41.33	41.95	40.86	41.13
7637	NYSE	AEM	Wed, Sep 21, 2022	41.50	42.19	40.22	41.11
7636	NYSE	AEM	Tue, Sep 20, 2022	41.11	41.21	40.26	41.13
7635	NYSE	AEM	Mon, Sep 19, 2022	40.88	41.92	40.52	41.90
7634	NYSE	AEM	Fri, Sep 16, 2022	40.56	42.11	40.22	41.68
7633	NYSE	AEM	Thu, Sep 15, 2022	42.64	42.70	40.35	41.08
7632	NYSE	AEM	Wed, Sep 14, 2022	43.06	43.71	42.80	43.00
7631	NYSE	AEM	Tue, Sep 13, 2022	43.28	44.17	42.67	42.81
7630	NYSE	AEM	Mon, Sep 12, 2022	45.31	45.33	44.56	44.83
7629	NYSE	AEM	Fri, Sep 9, 2022	43.68	44.24	43.50	44.11
7628	NYSE	AEM	Thu, Sep 8, 2022	41.92	43.05	41.82	42.95
7627	NYSE	AEM	Wed, Sep 7, 2022	40.86	42.72	40.54	42.42
7626	NYSE	AEM	Tue, Sep 6, 2022	41.62	42.41	40.97	41.02
7625	NYSE	AEM	Fri, Sep 2, 2022	41.11	42.20	40.57	41.56
7624	NYSE	AEM	Thu, Sep 1, 2022	40.41	40.93	40.02	40.19
7623	NYSE	AEM	Wed, Aug 31, 2022	41.84	42.13	41.12	41.21
7622	NYSE	AEM	Tue, Aug 30, 2022	43.40	43.49	42.13	41.90
7621	NYSE	AEM	Mon, Aug 29, 2022	43.31	44.05	43.10	43.57
7620	NYSE	AEM	Fri, Aug 26, 2022	45.67	46.06	43.13	43.56
7619	NYSE	AEM	Thu, Aug 25, 2022	46.24	46.24	45.02	45.56
7618	NYSE	AEM	Wed, Aug 24, 2022	44.75	45.80	44.55	45.71
7617	NYSE	AEM	Tue, Aug 23, 2022	44.56	46.13	44.44	44.95
7616	NYSE	AEM	Mon, Aug 22, 2022	43.06	44.36	42.88	44.29
7615	NYSE	AEM	Fri, Aug 19, 2022	43.87	44.01	43.26	43.72
7614	NYSE	AEM	Thu, Aug 18, 2022	43.59	44.42	43.59	44.16
7613	NYSE	AEM	Wed, Aug 17, 2022	45.12	45.22	43.63	43.65
7612	NYSE	AEM	Tue, Aug 16, 2022	45.40	45.55	44.50	45.48
7611	NYSE	AEM	Mon, Aug 15, 2022	45.20	45.60	44.78	45.45
7610	NYSE	AEM	Fri, Aug 12, 2022	45.32	46.28	45.16	46.26
7609	NYSE	AEM	Thu, Aug 11, 2022	46.16	46.16	44.80	44.90
7608	NYSE	AEM	Wed, Aug 10, 2022	45.21	46.98	44.84	45.91
7607	NYSE	AEM	Tue, Aug 9, 2022	45.45	45.69	44.46	44.93
7606	NYSE	AEM	Mon, Aug 8, 2022	44.42	45.44	44.19	45.00
7605	NYSE	AEM	Fri, Aug 5, 2022	42.69	43.52	42.02	43.46
7604	NYSE	AEM	Thu, Aug 4, 2022	43.00	44.60	42.80	43.76
7603	NYSE	AEM	Wed, Aug 3, 2022	42.50	42.63	41.37	42.61
7602	NYSE	AEM	Tue, Aug 2, 2022	43.62	44.60	42.19	42.22
7601	NYSE	AEM	Mon, Aug 1, 2022	43.06	43.74	42.47	42.94
7600	NYSE	AEM	Fri, Jul 29, 2022	42.41	43.45	41.47	42.99
7599	NYSE	AEM	Thu, Jul 28, 2022	43.27	43.27	41.42	42.01
7598	NYSE	AEM	Wed, Jul 27, 2022	39.31	40.02	38.82	39.51
7597	NYSE	AEM	Tue, Jul 26, 2022	38.70	39.51	38.49	39.48
7596	NYSE	AEM	Mon, Jul 25, 2022	40.15	40.18	38.02	38.44
7595	NYSE	AEM	Fri, Jul 22, 2022	41.97	42.11	39.90	40.28
7594	NYSE	AEM	Thu, Jul 21, 2022	41.02	41.88	40.91	41.38
7593	NYSE	AEM	Wed, Jul 20, 2022	43.03	43.44	41.02	41.04
7592	NYSE	AEM	Tue, Jul 19, 2022	42.88	43.42	42.51	42.98
7591	NYSE	AEM	Mon, Jul 18, 2022	43.30	43.85	42.70	42.71
7590	NYSE	AEM	Fri, Jul 15, 2022	43.39	43.48	42.09	42.61
7589	NYSE	AEM	Thu, Jul 14, 2022	42.92	43.41	41.71	42.99
7588	NYSE	AEM	Wed, Jul 13, 2022	43.41	45.93	43.39	44.74
7587	NYSE	AEM	Tue, Jul 12, 2022	44.73	45.04	43.69	43.89
7586	NYSE	AEM	Mon, Jul 11, 2022	44.67	45.91	44.55	44.89
7585	NYSE	AEM	Fri, Jul 8, 2022	45.37	46.00	44.59	45.17
7584	NYSE	AEM	Thu, Jul 7, 2022	45.67	46.36	44.94	45.27
7583	NYSE	AEM	Wed, Jul 6, 2022	45.65	46.28	43.75	45.23
7582	NYSE	AEM	Tue, Jul 5, 2022	46.51	47.06	44.39	45.54
7581	NYSE	AEM	Fri, Jul 1, 2022	45.14	47.63	44.88	47.41
7580	NYSE	AEM	Thu, Jun 30, 2022	47.46	47.80	45.64	45.76
7579	NYSE	AEM	Wed, Jun 29, 2022	49.20	49.52	47.28	47.76
7578	NYSE	AEM	Tue, Jun 28, 2022	50.33	50.42	48.50	48.56
7577	NYSE	AEM	Mon, Jun 27, 2022	49.47	50.38	49.03	50.07
7576	NYSE	AEM	Fri, Jun 24, 2022	48.12	49.30	47.30	49.22
7575	NYSE	AEM	Thu, Jun 23, 2022	50.41	51.13	47.72	48.20
7574	NYSE	AEM	Wed, Jun 22, 2022	51.57	52.30	50.46	50.48
7573	NYSE	AEM	Tue, Jun 21, 2022	50.56	52.04	50.51	51.45
7572	NYSE	AEM	Fri, Jun 17, 2022	50.86	51.15	49.79	50.74
7571	NYSE	AEM	Thu, Jun 16, 2022	48.55	51.49	48.00	51.46
7570	NYSE	AEM	Wed, Jun 15, 2022	49.60	50.18	47.88	49.22
7569	NYSE	AEM	Tue, Jun 14, 2022	50.49	50.49	47.93	48.56
7568	NYSE	AEM	Mon, Jun 13, 2022	52.14	52.95	50.50	50.54
7567	NYSE	AEM	Fri, Jun 10, 2022	50.75	54.34	50.24	54.01
7566	NYSE	AEM	Thu, Jun 9, 2022	52.69	52.90	51.28	51.33
7565	NYSE	AEM	Wed, Jun 8, 2022	53.10	53.68	52.65	53.08
7564	NYSE	AEM	Tue, Jun 7, 2022	53.10	54.00	52.89	53.48
7563	NYSE	AEM	Mon, Jun 6, 2022	54.62	54.91	52.96	53.40
7562	NYSE	AEM	Fri, Jun 3, 2022	54.73	55.51	53.99	54.18
7561	NYSE	AEM	Thu, Jun 2, 2022	54.25	55.66	54.01	55.44
7560	NYSE	AEM	Wed, Jun 1, 2022	53.49	53.98	52.46	53.17
7559	NYSE	AEM	Tue, May 31, 2022	54.38	55.12	52.53	52.93
7558	NYSE	AEM	Fri, May 27, 2022	54.28	54.38	53.35	53.66
7557	NYSE	AEM	Thu, May 26, 2022	54.61	55.17	53.48	53.63
7556	NYSE	AEM	Wed, May 25, 2022	54.15	55.09	54.01	54.81
7555	NYSE	AEM	Tue, May 24, 2022	54.05	55.48	53.55	55.04
7554	NYSE	AEM	Mon, May 23, 2022	55.00	55.10	52.92	53.76
7553	NYSE	AEM	Fri, May 20, 2022	54.25	54.29	52.72	53.86
7552	NYSE	AEM	Thu, May 19, 2022	52.10	54.85	52.03	54.07
7551	NYSE	AEM	Wed, May 18, 2022	52.00	52.20	50.86	50.90
7550	NYSE	AEM	Tue, May 17, 2022	52.34	52.56	51.60	52.10
7549	NYSE	AEM	Mon, May 16, 2022	50.56	51.91	50.26	51.65
7548	NYSE	AEM	Fri, May 13, 2022	50.12	51.33	49.76	50.64
7547	NYSE	AEM	Thu, May 12, 2022	52.14	52.69	49.57	50.61
7546	NYSE	AEM	Wed, May 11, 2022	54.55	55.34	52.87	53.03
7545	NYSE	AEM	Tue, May 10, 2022	54.71	55.48	52.73	53.47
7544	NYSE	AEM	Mon, May 9, 2022	55.95	56.42	53.94	54.05
7543	NYSE	AEM	Fri, May 6, 2022	57.60	58.13	56.76	57.38
7542	NYSE	AEM	Thu, May 5, 2022	59.98	60.25	57.46	58.09
7541	NYSE	AEM	Wed, May 4, 2022	57.67	59.80	57.37	59.61
7540	NYSE	AEM	Tue, May 3, 2022	57.67	58.62	57.02	57.85
7539	NYSE	AEM	Mon, May 2, 2022	56.38	57.63	55.40	57.52
7538	NYSE	AEM	Fri, Apr 29, 2022	57.87	60.79	57.36	58.23
7537	NYSE	AEM	Thu, Apr 28, 2022	55.27	56.02	54.80	55.85
7536	NYSE	AEM	Wed, Apr 27, 2022	56.01	56.40	55.05	55.16
7535	NYSE	AEM	Tue, Apr 26, 2022	57.85	57.98	55.83	56.01
7534	NYSE	AEM	Mon, Apr 25, 2022	57.46	58.94	56.28	57.47
7533	NYSE	AEM	Fri, Apr 22, 2022	60.31	61.04	59.14	59.60
7532	NYSE	AEM	Thu, Apr 21, 2022	64.63	64.63	61.27	61.76
7531	NYSE	AEM	Wed, Apr 20, 2022	64.01	65.07	63.69	64.89
7530	NYSE	AEM	Tue, Apr 19, 2022	65.16	66.09	63.60	64.17
7529	NYSE	AEM	Mon, Apr 18, 2022	66.31	67.14	65.74	65.75
7528	NYSE	AEM	Thu, Apr 14, 2022	65.28	66.05	64.72	65.80
7527	NYSE	AEM	Wed, Apr 13, 2022	65.50	66.21	64.90	65.68
7526	NYSE	AEM	Tue, Apr 12, 2022	64.68	66.29	64.26	64.94
7525	NYSE	AEM	Mon, Apr 11, 2022	65.74	66.17	63.46	63.82
7524	NYSE	AEM	Fri, Apr 8, 2022	63.49	65.20	63.31	65.13
7523	NYSE	AEM	Thu, Apr 7, 2022	62.91	63.52	62.60	62.98
7522	NYSE	AEM	Wed, Apr 6, 2022	62.91	63.80	61.80	62.77
7521	NYSE	AEM	Tue, Apr 5, 2022	63.78	65.22	62.58	62.75
7520	NYSE	AEM	Mon, Apr 4, 2022	63.75	64.27	62.60	63.40
7519	NYSE	AEM	Fri, Apr 1, 2022	60.73	63.40	60.73	63.28
7518	NYSE	AEM	Thu, Mar 31, 2022	61.73	62.49	61.20	61.24
7517	NYSE	AEM	Wed, Mar 30, 2022	61.00	61.93	61.00	61.74
7516	NYSE	AEM	Tue, Mar 29, 2022	58.93	60.72	58.30	60.65
7515	NYSE	AEM	Mon, Mar 28, 2022	61.01	61.01	59.89	60.39
7514	NYSE	AEM	Fri, Mar 25, 2022	61.93	62.07	60.97	62.05
7513	NYSE	AEM	Thu, Mar 24, 2022	63.23	63.73	61.78	62.19
7512	NYSE	AEM	Wed, Mar 23, 2022	62.16	62.71	60.77	62.64
7511	NYSE	AEM	Tue, Mar 22, 2022	62.33	62.47	61.04	61.30
7510	NYSE	AEM	Mon, Mar 21, 2022	60.70	62.98	60.58	62.47
7509	NYSE	AEM	Fri, Mar 18, 2022	60.32	61.18	59.94	60.36
7508	NYSE	AEM	Thu, Mar 17, 2022	60.57	62.08	60.03	61.12
7507	NYSE	AEM	Wed, Mar 16, 2022	59.17	59.76	57.91	59.66
7506	NYSE	AEM	Tue, Mar 15, 2022	57.67	60.11	57.34	59.71
7505	NYSE	AEM	Mon, Mar 14, 2022	59.65	60.93	58.88	59.49
7504	NYSE	AEM	Fri, Mar 11, 2022	60.19	61.92	59.89	61.40
7503	NYSE	AEM	Thu, Mar 10, 2022	61.77	63.38	60.81	62.07
7502	NYSE	AEM	Wed, Mar 9, 2022	57.99	62.19	57.43	61.52
7501	NYSE	AEM	Tue, Mar 8, 2022	59.14	63.39	58.95	60.95
7500	NYSE	AEM	Mon, Mar 7, 2022	56.84	59.22	56.01	58.26
7499	NYSE	AEM	Fri, Mar 4, 2022	52.91	56.68	52.72	56.49
7498	NYSE	AEM	Thu, Mar 3, 2022	52.56	53.22	52.02	52.39
7497	NYSE	AEM	Wed, Mar 2, 2022	52.02	53.39	51.19	52.63
7496	NYSE	AEM	Tue, Mar 1, 2022	50.87	53.04	50.82	52.84
7495	NYSE	AEM	Mon, Feb 28, 2022	52.50	52.67	50.35	50.49
7494	NYSE	AEM	Fri, Feb 25, 2022	51.71	52.11	50.48	51.80
7493	NYSE	AEM	Thu, Feb 24, 2022	55.50	56.14	50.88	52.00
7492	NYSE	AEM	Wed, Feb 23, 2022	53.67	55.26	53.55	54.78
7491	NYSE	AEM	Tue, Feb 22, 2022	55.19	55.48	53.21	53.63
7490	NYSE	AEM	Fri, Feb 18, 2022	55.92	56.05	54.42	54.92
7489	NYSE	AEM	Thu, Feb 17, 2022	53.14	56.71	53.00	56.15
7488	NYSE	AEM	Wed, Feb 16, 2022	51.95	52.96	51.84	52.30
7487	NYSE	AEM	Tue, Feb 15, 2022	51.18	52.10	50.78	51.68
7486	NYSE	AEM	Mon, Feb 14, 2022	50.44	52.65	50.28	52.41
7485	NYSE	AEM	Fri, Feb 11, 2022	47.36	50.39	47.17	49.74
7484	NYSE	AEM	Thu, Feb 10, 2022	49.35	49.77	46.85	47.19
7483	NYSE	AEM	Wed, Feb 9, 2022	48.87	50.42	48.78	49.47
7482	NYSE	AEM	Tue, Feb 8, 2022	49.18	49.81	48.80	49.12
7481	NYSE	AEM	Mon, Feb 7, 2022	48.61	49.54	48.30	49.19
7480	NYSE	AEM	Fri, Feb 4, 2022	47.59	48.67	47.52	48.20
7479	NYSE	AEM	Thu, Feb 3, 2022	48.89	48.89	47.76	48.14
7478	NYSE	AEM	Wed, Feb 2, 2022	47.96	49.31	47.35	48.66
7477	NYSE	AEM	Tue, Feb 1, 2022	48.22	48.51	47.23	47.89
7476	NYSE	AEM	Mon, Jan 31, 2022	46.63	47.90	46.58	47.78
7475	NYSE	AEM	Fri, Jan 28, 2022	46.38	46.56	45.42	46.26
7474	NYSE	AEM	Thu, Jan 27, 2022	47.73	48.70	46.67	46.72
7473	NYSE	AEM	Wed, Jan 26, 2022	49.89	50.95	48.31	48.54
7472	NYSE	AEM	Tue, Jan 25, 2022	49.92	50.51	49.32	50.40
7471	NYSE	AEM	Mon, Jan 24, 2022	50.52	50.65	48.65	50.29
7470	NYSE	AEM	Fri, Jan 21, 2022	52.50	52.80	50.55	50.89
7469	NYSE	AEM	Thu, Jan 20, 2022	54.72	54.92	52.34	52.37
7468	NYSE	AEM	Wed, Jan 19, 2022	51.10	54.57	50.72	54.30
7467	NYSE	AEM	Tue, Jan 18, 2022	51.12	51.50	50.25	50.30
7466	NYSE	AEM	Fri, Jan 14, 2022	51.74	51.92	50.88	51.41
7465	NYSE	AEM	Thu, Jan 13, 2022	52.44	52.63	51.64	51.76
7464	NYSE	AEM	Wed, Jan 12, 2022	52.00	52.65	51.36	52.56
7463	NYSE	AEM	Tue, Jan 11, 2022	51.61	51.90	50.93	51.78
7462	NYSE	AEM	Mon, Jan 10, 2022	49.86	51.60	49.74	51.59
7461	NYSE	AEM	Fri, Jan 7, 2022	50.28	50.59	49.39	50.13
7460	NYSE	AEM	Thu, Jan 6, 2022	51.05	51.31	49.76	50.00
7459	NYSE	AEM	Wed, Jan 5, 2022	53.37	53.84	51.89	52.02
7458	NYSE	AEM	Tue, Jan 4, 2022	51.85	53.22	51.60	52.77
7457	NYSE	AEM	Mon, Jan 3, 2022	52.03	52.23	51.31	51.75
7456	NYSE	AEM	Fri, Dec 31, 2021	52.94	53.23	52.09	53.14
7455	NYSE	AEM	Thu, Dec 30, 2021	51.14	52.68	51.14	52.60
7454	NYSE	AEM	Wed, Dec 29, 2021	50.90	52.03	50.75	51.16
7453	NYSE	AEM	Tue, Dec 28, 2021	51.45	52.13	51.01	51.21
7452	NYSE	AEM	Mon, Dec 27, 2021	51.21	51.63	50.81	51.44
7451	NYSE	AEM	Thu, Dec 23, 2021	51.88	51.93	50.78	51.60
7450	NYSE	AEM	Wed, Dec 22, 2021	52.06	52.44	51.56	52.33
7449	NYSE	AEM	Tue, Dec 21, 2021	51.97	52.36	50.78	52.14
7448	NYSE	AEM	Mon, Dec 20, 2021	50.12	51.70	49.98	51.45
7447	NYSE	AEM	Fri, Dec 17, 2021	51.30	52.18	50.39	50.42
7446	NYSE	AEM	Thu, Dec 16, 2021	49.73	51.55	49.61	51.18
7445	NYSE	AEM	Wed, Dec 15, 2021	49.02	49.19	47.53	48.94
7444	NYSE	AEM	Tue, Dec 14, 2021	48.16	49.78	48.00	49.28
7443	NYSE	AEM	Mon, Dec 13, 2021	47.78	49.06	47.66	48.77
7442	NYSE	AEM	Fri, Dec 10, 2021	48.67	48.74	47.61	47.67
7441	NYSE	AEM	Thu, Dec 9, 2021	49.12	49.30	48.00	48.33
7440	NYSE	AEM	Wed, Dec 8, 2021	49.49	49.90	48.96	49.79
7439	NYSE	AEM	Tue, Dec 7, 2021	49.05	50.10	48.96	49.56
7438	NYSE	AEM	Mon, Dec 6, 2021	48.39	49.37	48.10	49.21
7437	NYSE	AEM	Fri, Dec 3, 2021	47.94	49.25	47.09	48.46
7436	NYSE	AEM	Thu, Dec 2, 2021	48.18	48.37	47.07	47.83
7435	NYSE	AEM	Wed, Dec 1, 2021	50.21	50.78	48.03	48.08
7434	NYSE	AEM	Tue, Nov 30, 2021	50.90	51.85	49.77	49.80
7433	NYSE	AEM	Mon, Nov 29, 2021	51.28	51.61	50.01	50.33
7432	NYSE	AEM	Fri, Nov 26, 2021	52.40	52.40	51.12	51.83
7431	NYSE	AEM	Wed, Nov 24, 2021	51.93	52.04	51.27	51.68
7430	NYSE	AEM	Tue, Nov 23, 2021	52.21	52.68	51.48	52.03
7429	NYSE	AEM	Mon, Nov 22, 2021	53.14	53.84	52.32	52.94
7428	NYSE	AEM	Fri, Nov 19, 2021	55.43	55.82	54.31	54.35
7427	NYSE	AEM	Thu, Nov 18, 2021	56.63	57.10	55.55	55.79
7426	NYSE	AEM	Wed, Nov 17, 2021	56.71	57.72	56.57	57.01
7425	NYSE	AEM	Tue, Nov 16, 2021	57.53	57.85	56.31	56.33
7424	NYSE	AEM	Mon, Nov 15, 2021	56.88	57.43	56.58	57.37
7423	NYSE	AEM	Fri, Nov 12, 2021	56.84	58.12	56.49	57.07
7422	NYSE	AEM	Thu, Nov 11, 2021	58.33	58.33	56.60	56.96
7421	NYSE	AEM	Wed, Nov 10, 2021	57.03	57.77	56.75	57.17
7420	NYSE	AEM	Tue, Nov 9, 2021	53.75	55.58	53.41	55.53
7419	NYSE	AEM	Mon, Nov 8, 2021	53.97	54.18	53.07	53.60
7418	NYSE	AEM	Fri, Nov 5, 2021	52.66	53.62	52.21	53.60
7417	NYSE	AEM	Thu, Nov 4, 2021	53.51	54.26	52.02	52.20
7416	NYSE	AEM	Wed, Nov 3, 2021	51.46	52.80	51.31	52.60
7415	NYSE	AEM	Tue, Nov 2, 2021	53.01	53.01	51.80	52.23
7414	NYSE	AEM	Mon, Nov 1, 2021	53.16	53.90	52.83	53.18
7413	NYSE	AEM	Fri, Oct 29, 2021	54.49	54.61	53.05	53.05
7412	NYSE	AEM	Thu, Oct 28, 2021	56.53	56.83	55.16	55.39
7411	NYSE	AEM	Wed, Oct 27, 2021	57.05	57.48	56.67	56.72
7410	NYSE	AEM	Tue, Oct 26, 2021	57.71	57.94	57.06	57.26
7409	NYSE	AEM	Mon, Oct 25, 2021	57.98	58.49	57.60	57.85
7408	NYSE	AEM	Fri, Oct 22, 2021	58.00	58.97	57.12	57.13
7407	NYSE	AEM	Thu, Oct 21, 2021	56.97	57.36	56.63	57.10
7406	NYSE	AEM	Wed, Oct 20, 2021	57.19	58.07	56.73	57.34
7405	NYSE	AEM	Tue, Oct 19, 2021	57.85	57.85	56.30	56.74
7404	NYSE	AEM	Mon, Oct 18, 2021	57.21	57.47	56.51	56.57
7403	NYSE	AEM	Fri, Oct 15, 2021	56.61	57.76	56.29	57.43
7402	NYSE	AEM	Thu, Oct 14, 2021	57.74	58.29	57.54	57.89
7401	NYSE	AEM	Wed, Oct 13, 2021	55.51	57.40	55.46	57.09
7400	NYSE	AEM	Tue, Oct 12, 2021	53.78	55.16	53.27	55.13
7399	NYSE	AEM	Mon, Oct 11, 2021	54.21	54.47	53.59	53.75
7398	NYSE	AEM	Fri, Oct 8, 2021	55.01	55.28	53.88	53.98
7397	NYSE	AEM	Thu, Oct 7, 2021	53.16	54.09	53.03	53.77
7396	NYSE	AEM	Wed, Oct 6, 2021	52.49	53.45	52.40	53.29
7395	NYSE	AEM	Tue, Oct 5, 2021	51.98	52.89	51.19	52.61
7394	NYSE	AEM	Mon, Oct 4, 2021	50.93	52.37	50.83	52.10
7393	NYSE	AEM	Fri, Oct 1, 2021	52.30	52.30	50.82	50.99
7392	NYSE	AEM	Thu, Sep 30, 2021	51.68	53.08	51.31	51.85
7391	NYSE	AEM	Wed, Sep 29, 2021	49.75	51.49	49.29	51.11
7390	NYSE	AEM	Tue, Sep 28, 2021	49.42	50.43	49.20	49.72
7389	NYSE	AEM	Mon, Sep 27, 2021	50.62	51.74	50.37	50.55
7388	NYSE	AEM	Fri, Sep 24, 2021	50.76	51.54	50.50	50.51
7387	NYSE	AEM	Thu, Sep 23, 2021	52.26	52.46	51.07	51.16
7386	NYSE	AEM	Wed, Sep 22, 2021	53.11	53.77	52.45	52.52
7385	NYSE	AEM	Tue, Sep 21, 2021	53.44	54.05	52.82	52.88
7384	NYSE	AEM	Mon, Sep 20, 2021	52.91	53.52	52.39	53.02
7383	NYSE	AEM	Fri, Sep 17, 2021	53.33	53.63	53.01	53.23
7382	NYSE	AEM	Thu, Sep 16, 2021	54.80	54.89	53.42	53.83
7381	NYSE	AEM	Wed, Sep 15, 2021	55.47	56.65	55.33	55.95
7380	NYSE	AEM	Tue, Sep 14, 2021	55.86	56.59	55.50	55.73
7379	NYSE	AEM	Mon, Sep 13, 2021	55.32	56.27	55.05	55.52
7378	NYSE	AEM	Fri, Sep 10, 2021	55.98	56.49	55.16	55.17
7377	NYSE	AEM	Thu, Sep 9, 2021	57.33	57.33	56.11	56.67
7376	NYSE	AEM	Wed, Sep 8, 2021	56.94	57.45	56.54	56.97
7375	NYSE	AEM	Tue, Sep 7, 2021	58.08	58.50	56.73	57.02
7374	NYSE	AEM	Fri, Sep 3, 2021	58.64	59.60	58.16	58.87
7373	NYSE	AEM	Thu, Sep 2, 2021	57.08	57.63	56.68	57.63
7372	NYSE	AEM	Wed, Sep 1, 2021	57.99	58.29	56.99	57.01
7371	NYSE	AEM	Tue, Aug 31, 2021	57.30	58.62	57.11	57.52
7370	NYSE	AEM	Mon, Aug 30, 2021	58.76	58.91	57.19	56.90
7369	NYSE	AEM	Fri, Aug 27, 2021	56.57	58.71	56.34	58.57
7368	NYSE	AEM	Thu, Aug 26, 2021	56.62	57.39	56.41	56.52
7367	NYSE	AEM	Wed, Aug 25, 2021	57.71	57.82	57.00	57.20
7366	NYSE	AEM	Tue, Aug 24, 2021	58.40	58.76	57.80	58.28
7365	NYSE	AEM	Mon, Aug 23, 2021	57.17	58.52	56.72	58.22
7364	NYSE	AEM	Fri, Aug 20, 2021	55.70	56.61	55.56	56.12
7363	NYSE	AEM	Thu, Aug 19, 2021	56.27	56.60	55.63	55.95
7362	NYSE	AEM	Wed, Aug 18, 2021	58.19	58.34	56.11	56.59
7361	NYSE	AEM	Tue, Aug 17, 2021	58.73	59.01	57.99	58.34
7360	NYSE	AEM	Mon, Aug 16, 2021	59.06	59.73	58.37	59.00
7359	NYSE	AEM	Fri, Aug 13, 2021	58.57	59.37	58.39	59.14
7358	NYSE	AEM	Thu, Aug 12, 2021	58.50	58.56	57.35	57.98
7357	NYSE	AEM	Wed, Aug 11, 2021	58.71	59.50	58.51	58.69
7356	NYSE	AEM	Tue, Aug 10, 2021	58.74	58.98	57.70	57.91
7355	NYSE	AEM	Mon, Aug 9, 2021	59.77	60.42	58.86	58.92
7354	NYSE	AEM	Fri, Aug 6, 2021	60.30	60.89	59.70	60.53
7353	NYSE	AEM	Thu, Aug 5, 2021	63.21	63.33	61.74	61.83
7352	NYSE	AEM	Wed, Aug 4, 2021	64.70	65.40	63.30	63.32
7351	NYSE	AEM	Tue, Aug 3, 2021	64.09	64.65	63.95	64.03
7350	NYSE	AEM	Mon, Aug 2, 2021	64.85	64.85	63.48	64.09
7349	NYSE	AEM	Fri, Jul 30, 2021	64.29	65.10	64.04	64.68
7348	NYSE	AEM	Thu, Jul 29, 2021	63.38	65.86	63.25	64.77
7347	NYSE	AEM	Wed, Jul 28, 2021	61.02	61.75	60.41	61.72
7346	NYSE	AEM	Tue, Jul 27, 2021	61.24	61.38	60.32	61.16
7345	NYSE	AEM	Mon, Jul 26, 2021	60.24	61.88	59.66	61.12
7344	NYSE	AEM	Fri, Jul 23, 2021	60.09	60.36	59.36	59.95
7343	NYSE	AEM	Thu, Jul 22, 2021	60.88	61.02	59.55	60.38
7342	NYSE	AEM	Wed, Jul 21, 2021	60.29	61.42	60.12	61.18
7341	NYSE	AEM	Tue, Jul 20, 2021	61.12	62.15	60.43	60.96
7340	NYSE	AEM	Mon, Jul 19, 2021	60.50	61.55	60.04	60.71
7339	NYSE	AEM	Fri, Jul 16, 2021	62.32	62.47	60.79	61.26
7338	NYSE	AEM	Thu, Jul 15, 2021	62.20	62.64	61.35	62.58
7337	NYSE	AEM	Wed, Jul 14, 2021	62.85	63.16	61.88	62.19
7336	NYSE	AEM	Tue, Jul 13, 2021	60.71	62.93	60.57	61.73
7335	NYSE	AEM	Mon, Jul 12, 2021	61.05	61.72	60.34	60.48
7334	NYSE	AEM	Fri, Jul 9, 2021	60.52	61.75	60.45	61.48
7333	NYSE	AEM	Thu, Jul 8, 2021	62.03	62.21	59.67	60.52
7332	NYSE	AEM	Wed, Jul 7, 2021	62.25	62.40	61.54	61.82
7331	NYSE	AEM	Tue, Jul 6, 2021	62.69	62.69	61.03	61.75
7330	NYSE	AEM	Fri, Jul 2, 2021	61.81	61.90	60.93	61.69
7329	NYSE	AEM	Thu, Jul 1, 2021	61.19	61.43	60.21	60.50
7328	NYSE	AEM	Wed, Jun 30, 2021	61.06	61.06	60.25	60.45
7327	NYSE	AEM	Tue, Jun 29, 2021	60.20	61.45	60.01	60.68
7326	NYSE	AEM	Mon, Jun 28, 2021	62.26	62.33	60.70	61.04
7325	NYSE	AEM	Fri, Jun 25, 2021	63.14	63.16	62.06	62.32
7324	NYSE	AEM	Thu, Jun 24, 2021	62.61	63.06	62.37	62.55
7323	NYSE	AEM	Wed, Jun 23, 2021	64.05	64.09	62.36	62.42
7322	NYSE	AEM	Tue, Jun 22, 2021	63.87	63.95	63.35	63.35
7321	NYSE	AEM	Mon, Jun 21, 2021	63.57	64.30	62.49	64.06
7320	NYSE	AEM	Fri, Jun 18, 2021	64.53	64.76	62.76	62.77
7319	NYSE	AEM	Thu, Jun 17, 2021	66.08	66.12	64.38	64.43
7318	NYSE	AEM	Wed, Jun 16, 2021	69.89	71.01	68.35	68.42
7317	NYSE	AEM	Tue, Jun 15, 2021	70.89	70.95	69.41	69.59
7316	NYSE	AEM	Mon, Jun 14, 2021	69.82	71.28	69.61	70.91
7315	NYSE	AEM	Fri, Jun 11, 2021	72.25	72.38	71.11	71.28
7314	NYSE	AEM	Thu, Jun 10, 2021	70.97	72.54	70.51	72.48
7313	NYSE	AEM	Wed, Jun 9, 2021	70.19	71.30	70.19	70.71
7312	NYSE	AEM	Tue, Jun 8, 2021	70.52	70.83	70.07	70.21
7311	NYSE	AEM	Mon, Jun 7, 2021	70.17	70.61	69.59	70.57
7310	NYSE	AEM	Fri, Jun 4, 2021	70.55	71.61	70.23	70.72
7309	NYSE	AEM	Thu, Jun 3, 2021	70.58	70.78	69.59	69.98
7308	NYSE	AEM	Wed, Jun 2, 2021	71.71	72.60	71.38	72.02
7307	NYSE	AEM	Tue, Jun 1, 2021	72.15	72.45	71.25	71.68
7306	NYSE	AEM	Fri, May 28, 2021	71.10	72.33	70.91	71.75
7305	NYSE	AEM	Thu, May 27, 2021	72.54	72.84	71.50	71.35
7304	NYSE	AEM	Wed, May 26, 2021	72.62	73.32	71.91	72.77
7303	NYSE	AEM	Tue, May 25, 2021	72.16	72.43	70.98	72.30
7302	NYSE	AEM	Mon, May 24, 2021	72.08	72.56	71.67	72.12
7301	NYSE	AEM	Fri, May 21, 2021	73.85	73.89	71.59	72.08
7300	NYSE	AEM	Thu, May 20, 2021	72.42	74.37	72.15	73.57
7299	NYSE	AEM	Wed, May 19, 2021	72.89	74.50	71.39	72.15
7298	NYSE	AEM	Tue, May 18, 2021	72.94	73.20	71.21	72.98
7297	NYSE	AEM	Mon, May 17, 2021	70.63	73.34	70.34	73.25
7296	NYSE	AEM	Fri, May 14, 2021	69.78	70.27	69.28	70.02
7295	NYSE	AEM	Thu, May 13, 2021	68.25	69.57	67.96	68.88
7294	NYSE	AEM	Wed, May 12, 2021	69.53	69.53	67.94	68.67
7293	NYSE	AEM	Tue, May 11, 2021	67.23	69.19	67.05	69.10
7292	NYSE	AEM	Mon, May 10, 2021	70.48	70.48	68.45	68.51
7291	NYSE	AEM	Fri, May 7, 2021	69.34	70.00	68.50	69.17
7290	NYSE	AEM	Thu, May 6, 2021	67.00	69.47	67.00	68.29
7289	NYSE	AEM	Wed, May 5, 2021	66.87	66.79	65.73	66.69
7288	NYSE	AEM	Tue, May 4, 2021	66.61	67.65	65.57	66.37
7287	NYSE	AEM	Mon, May 3, 2021	63.63	67.12	63.35	66.89
7286	NYSE	AEM	Fri, Apr 30, 2021	63.69	64.33	62.39	62.44
7285	NYSE	AEM	Thu, Apr 29, 2021	64.76	64.78	63.08	63.62
7284	NYSE	AEM	Wed, Apr 28, 2021	64.00	65.41	63.61	65.09
7283	NYSE	AEM	Tue, Apr 27, 2021	65.75	65.86	64.57	64.62
7282	NYSE	AEM	Mon, Apr 26, 2021	66.10	66.39	65.59	65.85
7281	NYSE	AEM	Fri, Apr 23, 2021	66.72	66.89	65.69	66.11
7280	NYSE	AEM	Thu, Apr 22, 2021	66.68	66.72	65.83	66.16
7279	NYSE	AEM	Wed, Apr 21, 2021	66.62	67.81	66.31	67.23
7278	NYSE	AEM	Tue, Apr 20, 2021	65.46	66.85	65.41	66.37
7277	NYSE	AEM	Mon, Apr 19, 2021	64.36	65.68	64.25	65.60
7276	NYSE	AEM	Fri, Apr 16, 2021	63.83	64.79	62.94	64.58
7275	NYSE	AEM	Thu, Apr 15, 2021	61.53	63.98	61.34	63.26
7274	NYSE	AEM	Wed, Apr 14, 2021	60.92	61.32	60.39	60.80
7273	NYSE	AEM	Tue, Apr 13, 2021	60.47	61.64	60.23	61.25
7272	NYSE	AEM	Mon, Apr 12, 2021	60.38	60.56	59.75	60.12
7271	NYSE	AEM	Fri, Apr 9, 2021	60.19	61.14	59.70	60.77
7270	NYSE	AEM	Thu, Apr 8, 2021	61.32	61.32	60.52	60.78
7269	NYSE	AEM	Wed, Apr 7, 2021	60.68	60.68	59.65	60.07
7268	NYSE	AEM	Tue, Apr 6, 2021	60.41	61.41	60.21	60.59
7267	NYSE	AEM	Mon, Apr 5, 2021	59.52	60.51	59.32	60.02
7266	NYSE	AEM	Thu, Apr 1, 2021	58.81	59.74	58.00	59.67
7265	NYSE	AEM	Wed, Mar 31, 2021	57.17	58.57	56.79	57.81
7264	NYSE	AEM	Tue, Mar 30, 2021	57.72	57.81	56.54	56.71
7263	NYSE	AEM	Mon, Mar 29, 2021	58.35	59.03	56.90	59.02
7262	NYSE	AEM	Fri, Mar 26, 2021	58.75	58.86	57.75	58.86
7261	NYSE	AEM	Thu, Mar 25, 2021	58.18	58.95	57.43	57.97
7260	NYSE	AEM	Wed, Mar 24, 2021	59.49	59.58	58.59	58.66
7259	NYSE	AEM	Tue, Mar 23, 2021	60.03	60.15	58.88	59.28
7258	NYSE	AEM	Mon, Mar 22, 2021	60.45	61.00	60.30	60.40
7257	NYSE	AEM	Fri, Mar 19, 2021	60.26	60.91	59.95	60.64
7256	NYSE	AEM	Thu, Mar 18, 2021	60.45	60.81	59.65	60.12
7255	NYSE	AEM	Wed, Mar 17, 2021	58.91	61.61	58.59	61.42
7254	NYSE	AEM	Tue, Mar 16, 2021	60.23	60.23	58.88	59.21
7253	NYSE	AEM	Mon, Mar 15, 2021	59.52	60.37	58.86	59.66
7252	NYSE	AEM	Fri, Mar 12, 2021	57.51	59.40	57.39	59.11
7251	NYSE	AEM	Thu, Mar 11, 2021	58.75	59.22	57.86	58.97
7250	NYSE	AEM	Wed, Mar 10, 2021	57.97	58.35	57.09	57.90
7249	NYSE	AEM	Tue, Mar 9, 2021	58.64	59.53	57.51	57.61
7248	NYSE	AEM	Mon, Mar 8, 2021	57.17	57.66	56.32	56.74
7247	NYSE	AEM	Fri, Mar 5, 2021	56.74	57.28	55.55	57.17
7246	NYSE	AEM	Thu, Mar 4, 2021	55.90	57.42	55.34	56.30
7245	NYSE	AEM	Wed, Mar 3, 2021	55.66	56.46	54.66	55.99
7244	NYSE	AEM	Tue, Mar 2, 2021	55.57	57.73	55.44	57.12
7243	NYSE	AEM	Mon, Mar 1, 2021	56.70	57.53	55.11	55.36
7242	NYSE	AEM	Fri, Feb 26, 2021	57.80	58.13	55.67	55.87
7241	NYSE	AEM	Thu, Feb 25, 2021	60.95	62.06	58.42	58.37
7240	NYSE	AEM	Wed, Feb 24, 2021	59.78	61.95	59.23	61.64
7239	NYSE	AEM	Tue, Feb 23, 2021	61.51	61.64	59.74	60.76
7238	NYSE	AEM	Mon, Feb 22, 2021	60.05	62.52	59.92	62.30
7237	NYSE	AEM	Fri, Feb 19, 2021	61.50	61.50	59.24	59.79
7236	NYSE	AEM	Thu, Feb 18, 2021	61.59	62.34	60.93	61.09
7235	NYSE	AEM	Wed, Feb 17, 2021	62.82	62.99	61.20	61.66
7234	NYSE	AEM	Tue, Feb 16, 2021	66.25	66.54	63.83	63.87
7233	NYSE	AEM	Fri, Feb 12, 2021	69.53	69.88	65.63	66.68
7232	NYSE	AEM	Thu, Feb 11, 2021	73.31	73.50	70.59	71.01
7231	NYSE	AEM	Wed, Feb 10, 2021	73.10	73.36	71.99	73.02
7230	NYSE	AEM	Tue, Feb 9, 2021	72.83	72.99	71.63	72.40
7229	NYSE	AEM	Mon, Feb 8, 2021	71.99	72.89	71.39	72.56
7228	NYSE	AEM	Fri, Feb 5, 2021	68.96	71.04	68.57	70.99
7227	NYSE	AEM	Thu, Feb 4, 2021	67.07	68.60	66.65	68.45
7226	NYSE	AEM	Wed, Feb 3, 2021	69.62	70.38	69.07	69.29
7225	NYSE	AEM	Tue, Feb 2, 2021	69.52	70.02	68.42	69.35
7224	NYSE	AEM	Mon, Feb 1, 2021	72.00	72.19	70.12	70.77
7223	NYSE	AEM	Fri, Jan 29, 2021	71.27	71.96	69.48	69.85
7222	NYSE	AEM	Thu, Jan 28, 2021	69.26	70.46	68.44	69.41
7221	NYSE	AEM	Wed, Jan 27, 2021	70.09	70.22	67.72	67.97
7220	NYSE	AEM	Tue, Jan 26, 2021	71.19	71.93	70.78	70.93
7219	NYSE	AEM	Mon, Jan 25, 2021	71.32	72.47	69.84	71.12
7218	NYSE	AEM	Fri, Jan 22, 2021	69.47	71.39	68.73	70.69
7217	NYSE	AEM	Thu, Jan 21, 2021	71.45	71.45	70.01	70.89
7216	NYSE	AEM	Wed, Jan 20, 2021	69.89	71.98	69.27	71.31
7215	NYSE	AEM	Tue, Jan 19, 2021	68.84	69.55	68.10	68.49
7214	NYSE	AEM	Fri, Jan 15, 2021	69.72	69.82	68.32	68.65
7213	NYSE	AEM	Thu, Jan 14, 2021	70.04	70.85	69.63	70.00
7212	NYSE	AEM	Wed, Jan 13, 2021	70.74	71.07	69.84	70.10
7211	NYSE	AEM	Tue, Jan 12, 2021	69.38	70.52	68.80	70.43
7210	NYSE	AEM	Mon, Jan 11, 2021	70.24	70.74	69.31	69.38
7209	NYSE	AEM	Fri, Jan 8, 2021	74.90	75.06	70.97	72.12
7208	NYSE	AEM	Thu, Jan 7, 2021	75.23	76.69	74.23	76.39
7207	NYSE	AEM	Wed, Jan 6, 2021	73.06	75.79	72.99	75.52
7206	NYSE	AEM	Tue, Jan 5, 2021	76.26	76.26	73.01	74.24
7205	NYSE	AEM	Mon, Jan 4, 2021	73.45	75.75	72.69	75.18
7204	NYSE	AEM	Thu, Dec 31, 2020	72.49	72.67	70.27	70.51
7203	NYSE	AEM	Wed, Dec 30, 2020	71.71	72.70	71.54	72.13
7202	NYSE	AEM	Tue, Dec 29, 2020	70.86	72.23	70.75	71.18
7201	NYSE	AEM	Mon, Dec 28, 2020	72.69	73.01	70.37	70.74
7200	NYSE	AEM	Thu, Dec 24, 2020	70.60	71.79	70.56	71.49
7199	NYSE	AEM	Wed, Dec 23, 2020	70.56	71.52	70.56	70.99
7198	NYSE	AEM	Tue, Dec 22, 2020	71.79	71.89	69.48	70.16
7197	NYSE	AEM	Mon, Dec 21, 2020	72.00	72.58	71.15	71.70
7196	NYSE	AEM	Fri, Dec 18, 2020	73.28	73.28	71.54	71.57
7195	NYSE	AEM	Thu, Dec 17, 2020	72.71	74.90	72.26	72.99
7194	NYSE	AEM	Wed, Dec 16, 2020	70.72	71.46	69.58	71.42
7193	NYSE	AEM	Tue, Dec 15, 2020	69.92	71.25	69.65	70.26
7192	NYSE	AEM	Mon, Dec 14, 2020	69.97	70.78	68.41	68.69
7191	NYSE	AEM	Fri, Dec 11, 2020	70.92	71.13	69.74	70.16
7190	NYSE	AEM	Thu, Dec 10, 2020	71.21	72.37	70.21	70.97
7189	NYSE	AEM	Wed, Dec 9, 2020	72.67	72.67	70.10	70.76
7188	NYSE	AEM	Tue, Dec 8, 2020	72.56	73.14	72.11	73.02
7187	NYSE	AEM	Mon, Dec 7, 2020	69.10	73.00	69.04	72.12
7186	NYSE	AEM	Fri, Dec 4, 2020	68.96	69.58	68.07	69.06
7185	NYSE	AEM	Thu, Dec 3, 2020	69.40	69.69	68.27	69.04
7184	NYSE	AEM	Wed, Dec 2, 2020	69.13	69.30	67.84	69.08
7183	NYSE	AEM	Tue, Dec 1, 2020	67.87	69.11	66.60	68.80
7182	NYSE	AEM	Mon, Nov 30, 2020	64.31	65.91	63.66	65.87
7181	NYSE	AEM	Fri, Nov 27, 2020	62.99	64.49	62.86	64.47
7180	NYSE	AEM	Wed, Nov 25, 2020	63.70	64.53	63.23	63.80
7179	NYSE	AEM	Tue, Nov 24, 2020	62.98	63.81	62.29	62.89
7178	NYSE	AEM	Mon, Nov 23, 2020	66.99	67.32	64.51	64.41
7177	NYSE	AEM	Fri, Nov 20, 2020	68.43	69.17	67.30	67.63
7176	NYSE	AEM	Thu, Nov 19, 2020	67.50	68.40	66.83	67.30
7175	NYSE	AEM	Wed, Nov 18, 2020	71.45	71.49	68.70	68.83
7174	NYSE	AEM	Tue, Nov 17, 2020	73.00	73.54	71.42	71.60
7173	NYSE	AEM	Mon, Nov 16, 2020	73.36	74.13	72.72	73.00
7172	NYSE	AEM	Fri, Nov 13, 2020	75.87	75.94	74.04	74.27
7171	NYSE	AEM	Thu, Nov 12, 2020	74.24	75.07	73.68	74.55
7170	NYSE	AEM	Wed, Nov 11, 2020	72.99	73.38	71.71	73.03
7169	NYSE	AEM	Tue, Nov 10, 2020	76.07	76.60	73.16	73.28
7168	NYSE	AEM	Mon, Nov 9, 2020	79.00	79.74	75.38	76.11
7167	NYSE	AEM	Fri, Nov 6, 2020	83.96	84.43	83.02	84.16
7166	NYSE	AEM	Thu, Nov 5, 2020	82.29	83.84	81.77	83.07
7165	NYSE	AEM	Wed, Nov 4, 2020	82.40	82.55	79.20	79.75
7164	NYSE	AEM	Tue, Nov 3, 2020	81.93	83.04	81.26	82.49
7163	NYSE	AEM	Mon, Nov 2, 2020	80.15	81.05	79.01	80.98
7162	NYSE	AEM	Fri, Oct 30, 2020	79.30	79.93	77.89	79.29
7161	NYSE	AEM	Thu, Oct 29, 2020	75.97	79.62	75.96	78.66
7160	NYSE	AEM	Wed, Oct 28, 2020	78.57	79.28	75.90	76.13
7159	NYSE	AEM	Tue, Oct 27, 2020	79.78	80.79	79.08	80.62
7158	NYSE	AEM	Mon, Oct 26, 2020	78.75	80.48	78.54	79.33
7157	NYSE	AEM	Fri, Oct 23, 2020	79.41	79.67	78.75	79.24
7156	NYSE	AEM	Thu, Oct 22, 2020	80.60	81.15	78.96	79.68
7155	NYSE	AEM	Wed, Oct 21, 2020	80.49	82.29	80.39	81.72
7154	NYSE	AEM	Tue, Oct 20, 2020	79.85	80.16	78.91	79.79
7153	NYSE	AEM	Mon, Oct 19, 2020	81.30	82.27	79.45	79.55
7152	NYSE	AEM	Fri, Oct 16, 2020	83.20	83.27	81.15	81.31
7151	NYSE	AEM	Thu, Oct 15, 2020	82.94	83.65	82.25	82.86
7150	NYSE	AEM	Wed, Oct 14, 2020	84.18	85.46	83.25	84.18
7149	NYSE	AEM	Tue, Oct 13, 2020	81.99	83.44	80.94	83.16
7148	NYSE	AEM	Mon, Oct 12, 2020	82.67	83.53	82.13	82.68
7147	NYSE	AEM	Fri, Oct 9, 2020	79.69	82.73	79.69	82.69
7146	NYSE	AEM	Thu, Oct 8, 2020	78.15	79.38	77.86	78.55
7145	NYSE	AEM	Wed, Oct 7, 2020	78.93	79.25	76.97	77.60
7144	NYSE	AEM	Tue, Oct 6, 2020	81.46	82.09	77.89	77.92
7143	NYSE	AEM	Mon, Oct 5, 2020	79.60	81.66	79.60	80.90
7142	NYSE	AEM	Fri, Oct 2, 2020	80.63	81.09	79.41	79.58
7141	NYSE	AEM	Thu, Oct 1, 2020	80.70	81.95	80.19	81.08
7140	NYSE	AEM	Wed, Sep 30, 2020	79.49	80.49	78.37	79.61
7139	NYSE	AEM	Tue, Sep 29, 2020	79.00	80.43	78.68	79.80
7138	NYSE	AEM	Mon, Sep 28, 2020	78.95	79.26	77.74	78.28
7137	NYSE	AEM	Fri, Sep 25, 2020	77.00	78.50	76.77	78.14
7136	NYSE	AEM	Thu, Sep 24, 2020	74.26	78.50	73.69	78.28
7135	NYSE	AEM	Wed, Sep 23, 2020	77.75	78.06	74.02	74.71
7134	NYSE	AEM	Tue, Sep 22, 2020	79.14	79.66	77.55	78.94
7133	NYSE	AEM	Mon, Sep 21, 2020	78.29	79.68	76.67	78.51
7132	NYSE	AEM	Fri, Sep 18, 2020	84.26	84.54	80.60	80.72
7131	NYSE	AEM	Thu, Sep 17, 2020	83.83	85.30	82.25	84.13
7130	NYSE	AEM	Wed, Sep 16, 2020	86.71	86.75	85.06	85.59
7129	NYSE	AEM	Tue, Sep 15, 2020	87.95	89.23	85.29	85.85
7128	NYSE	AEM	Mon, Sep 14, 2020	83.38	87.36	83.20	86.47
7127	NYSE	AEM	Fri, Sep 11, 2020	82.99	84.14	81.47	82.18
7126	NYSE	AEM	Thu, Sep 10, 2020	83.95	84.57	81.55	82.11
7125	NYSE	AEM	Wed, Sep 9, 2020	80.30	83.45	80.10	83.12
7124	NYSE	AEM	Tue, Sep 8, 2020	76.70	80.87	75.68	79.43
7123	NYSE	AEM	Fri, Sep 4, 2020	79.67	80.29	77.08	78.86
7122	NYSE	AEM	Thu, Sep 3, 2020	80.77	80.97	78.11	80.18
7121	NYSE	AEM	Wed, Sep 2, 2020	80.44	82.01	78.35	81.98
7120	NYSE	AEM	Tue, Sep 1, 2020	83.91	83.91	80.16	81.15
7119	NYSE	AEM	Mon, Aug 31, 2020	82.50	83.68	82.00	82.50
7118	NYSE	AEM	Fri, Aug 28, 2020	80.74	82.25	80.29	82.03
7117	NYSE	AEM	Thu, Aug 27, 2020	82.23	82.35	78.05	79.20
7116	NYSE	AEM	Wed, Aug 26, 2020	77.80	80.85	77.51	80.76
7115	NYSE	AEM	Tue, Aug 25, 2020	78.66	78.73	77.03	78.62
7114	NYSE	AEM	Mon, Aug 24, 2020	80.35	80.44	77.72	78.66
7113	NYSE	AEM	Fri, Aug 21, 2020	79.88	79.91	78.16	79.50
7112	NYSE	AEM	Thu, Aug 20, 2020	80.13	81.63	79.83	80.91
7111	NYSE	AEM	Wed, Aug 19, 2020	81.93	82.80	79.86	80.50
7110	NYSE	AEM	Tue, Aug 18, 2020	84.06	84.47	81.07	82.14
7109	NYSE	AEM	Mon, Aug 17, 2020	81.98	83.19	81.52	82.47
7108	NYSE	AEM	Fri, Aug 14, 2020	79.10	79.23	77.72	79.05
7107	NYSE	AEM	Thu, Aug 13, 2020	78.56	80.67	77.83	79.04
7106	NYSE	AEM	Wed, Aug 12, 2020	78.79	80.24	77.12	77.35
7105	NYSE	AEM	Tue, Aug 11, 2020	77.62	79.39	75.79	77.30
7104	NYSE	AEM	Mon, Aug 10, 2020	83.13	84.01	81.68	81.89
7103	NYSE	AEM	Fri, Aug 7, 2020	81.94	83.78	81.60	82.35
7102	NYSE	AEM	Thu, Aug 6, 2020	84.42	84.66	82.29	84.10
7101	NYSE	AEM	Wed, Aug 5, 2020	83.25	84.29	82.44	83.51
7100	NYSE	AEM	Tue, Aug 4, 2020	77.70	81.65	77.15	81.57
7099	NYSE	AEM	Mon, Aug 3, 2020	79.26	80.00	77.23	78.07
7098	NYSE	AEM	Fri, Jul 31, 2020	76.55	79.55	76.08	79.49
7097	NYSE	AEM	Thu, Jul 30, 2020	71.51	76.00	70.86	75.33
7096	NYSE	AEM	Wed, Jul 29, 2020	75.11	75.13	72.07	73.29
7095	NYSE	AEM	Tue, Jul 28, 2020	72.64	75.68	72.53	75.15
7094	NYSE	AEM	Mon, Jul 27, 2020	74.00	75.17	73.24	74.12
7093	NYSE	AEM	Fri, Jul 24, 2020	69.51	71.92	69.38	71.80
7092	NYSE	AEM	Thu, Jul 23, 2020	70.18	70.67	68.20	69.16
7091	NYSE	AEM	Wed, Jul 22, 2020	69.05	70.31	68.58	69.98
7090	NYSE	AEM	Tue, Jul 21, 2020	69.57	70.45	67.79	68.89
7089	NYSE	AEM	Mon, Jul 20, 2020	67.29	69.00	67.08	68.62
7088	NYSE	AEM	Fri, Jul 17, 2020	65.90	67.01	65.37	66.94
7087	NYSE	AEM	Thu, Jul 16, 2020	65.97	66.25	64.61	65.09
7086	NYSE	AEM	Wed, Jul 15, 2020	65.02	66.35	64.08	65.82
7085	NYSE	AEM	Tue, Jul 14, 2020	62.10	65.15	61.80	65.09
7084	NYSE	AEM	Mon, Jul 13, 2020	65.72	66.37	62.12	62.34
7083	NYSE	AEM	Fri, Jul 10, 2020	66.48	66.66	64.43	64.97
7082	NYSE	AEM	Thu, Jul 9, 2020	66.69	66.75	64.11	66.16
7081	NYSE	AEM	Wed, Jul 8, 2020	65.50	66.41	65.01	65.87
7080	NYSE	AEM	Tue, Jul 7, 2020	62.67	64.61	62.29	64.32
7079	NYSE	AEM	Mon, Jul 6, 2020	63.55	63.68	62.00	62.91
7078	NYSE	AEM	Thu, Jul 2, 2020	63.73	64.93	62.76	62.83
7077	NYSE	AEM	Wed, Jul 1, 2020	64.16	64.35	61.93	64.31
7076	NYSE	AEM	Tue, Jun 30, 2020	62.50	64.27	61.87	64.06
7075	NYSE	AEM	Mon, Jun 29, 2020	61.73	62.28	60.89	62.25
7074	NYSE	AEM	Fri, Jun 26, 2020	61.15	62.07	60.20	61.51
7073	NYSE	AEM	Thu, Jun 25, 2020	61.82	61.89	60.43	61.67
7072	NYSE	AEM	Wed, Jun 24, 2020	62.10	62.96	60.61	61.54
7071	NYSE	AEM	Tue, Jun 23, 2020	62.12	63.72	61.81	62.41
7070	NYSE	AEM	Mon, Jun 22, 2020	61.19	62.49	60.58	61.32
7069	NYSE	AEM	Fri, Jun 19, 2020	58.01	59.75	57.70	59.19
7068	NYSE	AEM	Thu, Jun 18, 2020	57.99	58.74	57.18	57.40
7067	NYSE	AEM	Wed, Jun 17, 2020	59.21	59.86	57.73	58.41
7066	NYSE	AEM	Tue, Jun 16, 2020	60.54	61.13	58.50	58.95
7065	NYSE	AEM	Mon, Jun 15, 2020	57.52	61.28	56.72	61.02
7064	NYSE	AEM	Fri, Jun 12, 2020	61.55	62.51	59.16	59.25
7063	NYSE	AEM	Thu, Jun 11, 2020	62.39	63.04	58.98	59.79
7062	NYSE	AEM	Wed, Jun 10, 2020	59.75	61.87	58.28	61.82
7061	NYSE	AEM	Tue, Jun 9, 2020	58.94	59.09	57.24	58.84
7060	NYSE	AEM	Mon, Jun 8, 2020	58.40	58.40	56.95	57.71
7059	NYSE	AEM	Fri, Jun 5, 2020	56.00	58.23	55.42	58.18
7058	NYSE	AEM	Thu, Jun 4, 2020	59.27	59.92	57.93	58.25
7057	NYSE	AEM	Wed, Jun 3, 2020	60.50	61.28	57.83	58.24
7056	NYSE	AEM	Tue, Jun 2, 2020	64.46	64.46	61.69	62.18
7055	NYSE	AEM	Mon, Jun 1, 2020	64.30	64.63	63.03	64.11
7054	NYSE	AEM	Fri, May 29, 2020	64.90	65.14	63.50	64.00
7053	NYSE	AEM	Thu, May 28, 2020	64.66	64.93	62.64	63.39
7052	NYSE	AEM	Wed, May 27, 2020	60.95	63.32	60.13	63.13
7051	NYSE	AEM	Tue, May 26, 2020	64.34	64.37	62.39	63.38
7050	NYSE	AEM	Fri, May 22, 2020	65.77	67.04	65.16	65.65
7049	NYSE	AEM	Thu, May 21, 2020	66.22	66.23	63.77	65.06
7048	NYSE	AEM	Wed, May 20, 2020	68.70	68.98	66.46	66.79
7047	NYSE	AEM	Tue, May 19, 2020	67.00	68.99	66.86	68.01
7046	NYSE	AEM	Mon, May 18, 2020	69.27	69.66	65.92	66.11
7045	NYSE	AEM	Fri, May 15, 2020	67.66	69.01	66.58	68.93
7044	NYSE	AEM	Thu, May 14, 2020	64.92	67.13	64.84	66.10
7043	NYSE	AEM	Wed, May 13, 2020	65.70	66.32	63.90	64.95
7042	NYSE	AEM	Tue, May 12, 2020	65.01	66.64	64.16	64.23
7041	NYSE	AEM	Mon, May 11, 2020	65.87	66.73	63.56	64.55
7040	NYSE	AEM	Fri, May 8, 2020	65.54	66.99	65.24	65.89
7039	NYSE	AEM	Thu, May 7, 2020	64.00	66.62	63.68	65.54
7038	NYSE	AEM	Wed, May 6, 2020	62.58	63.58	62.11	63.33
7037	NYSE	AEM	Tue, May 5, 2020	62.56	64.10	61.82	63.76
7036	NYSE	AEM	Mon, May 4, 2020	62.09	63.70	61.72	63.38
7035	NYSE	AEM	Fri, May 1, 2020	57.77	61.90	57.00	61.20
7034	NYSE	AEM	Thu, Apr 30, 2020	59.59	61.09	58.26	58.68
7033	NYSE	AEM	Wed, Apr 29, 2020	60.56	60.98	58.43	60.62
7032	NYSE	AEM	Tue, Apr 28, 2020	60.15	61.39	59.38	61.13
7031	NYSE	AEM	Mon, Apr 27, 2020	61.35	61.59	59.58	60.82
7030	NYSE	AEM	Fri, Apr 24, 2020	61.00	61.71	59.94	60.91
7029	NYSE	AEM	Thu, Apr 23, 2020	57.68	60.98	57.32	59.98
7028	NYSE	AEM	Wed, Apr 22, 2020	55.17	56.84	54.98	56.54
7027	NYSE	AEM	Tue, Apr 21, 2020	51.96	54.68	51.58	53.80
7026	NYSE	AEM	Mon, Apr 20, 2020	54.01	55.12	52.85	53.88
7025	NYSE	AEM	Fri, Apr 17, 2020	52.20	54.36	51.85	53.88
7024	NYSE	AEM	Thu, Apr 16, 2020	53.05	54.57	52.75	53.93
7023	NYSE	AEM	Wed, Apr 15, 2020	51.78	53.33	51.15	52.65
7022	NYSE	AEM	Tue, Apr 14, 2020	52.01	54.49	51.52	52.84
7021	NYSE	AEM	Mon, Apr 13, 2020	49.09	51.99	47.91	51.70
7020	NYSE	AEM	Thu, Apr 9, 2020	47.02	49.22	46.61	48.99
7019	NYSE	AEM	Wed, Apr 8, 2020	45.25	46.48	44.82	45.89
7018	NYSE	AEM	Tue, Apr 7, 2020	45.99	47.22	45.00	45.43
7017	NYSE	AEM	Mon, Apr 6, 2020	45.28	46.91	44.95	45.61
7016	NYSE	AEM	Fri, Apr 3, 2020	43.78	45.67	43.51	44.67
7015	NYSE	AEM	Thu, Apr 2, 2020	42.59	44.90	42.17	43.63
7014	NYSE	AEM	Wed, Apr 1, 2020	39.83	41.96	39.41	41.59
7013	NYSE	AEM	Tue, Mar 31, 2020	39.54	40.58	38.83	39.79
7012	NYSE	AEM	Mon, Mar 30, 2020	39.08	41.41	38.51	40.10
7011	NYSE	AEM	Fri, Mar 27, 2020	40.58	41.61	38.35	38.79
7010	NYSE	AEM	Thu, Mar 26, 2020	42.16	42.37	38.97	41.27
7009	NYSE	AEM	Wed, Mar 25, 2020	43.59	43.85	41.10	41.54
7008	NYSE	AEM	Tue, Mar 24, 2020	41.59	45.22	39.90	44.08
7007	NYSE	AEM	Mon, Mar 23, 2020	37.79	39.41	36.32	37.85
7006	NYSE	AEM	Fri, Mar 20, 2020	40.09	41.09	36.54	36.80
7005	NYSE	AEM	Thu, Mar 19, 2020	35.99	42.50	33.37	38.94
7004	NYSE	AEM	Wed, Mar 18, 2020	40.21	42.20	35.02	36.36
7003	NYSE	AEM	Tue, Mar 17, 2020	38.22	43.25	38.06	41.55
7002	NYSE	AEM	Mon, Mar 16, 2020	32.11	40.58	31.00	38.69
7001	NYSE	AEM	Fri, Mar 13, 2020	44.29	44.69	36.10	37.27
7000	NYSE	AEM	Thu, Mar 12, 2020	40.83	45.27	40.01	42.38
6999	NYSE	AEM	Wed, Mar 11, 2020	49.06	49.15	44.12	45.32
6998	NYSE	AEM	Tue, Mar 10, 2020	49.52	50.56	47.83	49.33
6997	NYSE	AEM	Mon, Mar 9, 2020	51.06	52.30	49.27	49.29
6996	NYSE	AEM	Fri, Mar 6, 2020	53.53	53.73	51.08	53.06
6995	NYSE	AEM	Thu, Mar 5, 2020	51.47	53.30	51.30	53.16
6994	NYSE	AEM	Wed, Mar 4, 2020	51.20	51.49	49.73	51.00
6993	NYSE	AEM	Tue, Mar 3, 2020	49.03	52.37	48.20	50.55
6992	NYSE	AEM	Mon, Mar 2, 2020	48.59	48.96	47.73	48.24
6991	NYSE	AEM	Fri, Feb 28, 2020	47.24	48.79	46.13	47.53
6990	NYSE	AEM	Thu, Feb 27, 2020	51.47	51.66	49.23	49.40
6989	NYSE	AEM	Wed, Feb 26, 2020	51.88	52.06	51.04	50.96
6988	NYSE	AEM	Tue, Feb 25, 2020	51.80	53.50	51.62	51.94
6987	NYSE	AEM	Mon, Feb 24, 2020	53.88	54.20	52.05	52.74
6986	NYSE	AEM	Fri, Feb 21, 2020	52.85	53.33	51.60	51.95
6985	NYSE	AEM	Thu, Feb 20, 2020	49.73	51.71	49.72	51.39
6984	NYSE	AEM	Wed, Feb 19, 2020	49.90	50.05	48.44	49.64
6983	NYSE	AEM	Tue, Feb 18, 2020	50.57	50.74	48.78	49.58
6982	NYSE	AEM	Fri, Feb 14, 2020	52.20	53.01	49.82	49.87
6981	NYSE	AEM	Thu, Feb 13, 2020	59.70	60.00	58.91	59.11
6980	NYSE	AEM	Wed, Feb 12, 2020	59.32	59.91	58.51	59.29
6979	NYSE	AEM	Tue, Feb 11, 2020	59.10	59.86	58.87	59.60
6978	NYSE	AEM	Mon, Feb 10, 2020	58.48	59.82	57.84	59.22
6977	NYSE	AEM	Fri, Feb 7, 2020	59.64	59.93	58.11	58.14
6976	NYSE	AEM	Thu, Feb 6, 2020	59.75	60.44	59.57	59.60
6975	NYSE	AEM	Wed, Feb 5, 2020	59.02	60.45	58.92	59.59
6974	NYSE	AEM	Tue, Feb 4, 2020	60.00	60.12	58.70	59.44
6973	NYSE	AEM	Mon, Feb 3, 2020	61.48	61.48	60.45	60.93
6972	NYSE	AEM	Fri, Jan 31, 2020	61.15	62.16	61.15	61.82
6971	NYSE	AEM	Thu, Jan 30, 2020	60.92	62.43	60.44	61.17
6970	NYSE	AEM	Wed, Jan 29, 2020	59.30	60.76	59.02	60.67
6969	NYSE	AEM	Tue, Jan 28, 2020	60.99	61.31	59.33	59.46
6968	NYSE	AEM	Mon, Jan 27, 2020	62.83	63.62	61.23	61.70
6967	NYSE	AEM	Fri, Jan 24, 2020	61.13	62.18	60.89	61.99
6966	NYSE	AEM	Thu, Jan 23, 2020	60.28	61.84	60.25	60.97
6965	NYSE	AEM	Wed, Jan 22, 2020	62.50	62.52	60.65	60.67
6964	NYSE	AEM	Tue, Jan 21, 2020	60.70	62.67	60.52	62.45
6963	NYSE	AEM	Fri, Jan 17, 2020	60.80	61.01	60.08	60.35
6962	NYSE	AEM	Thu, Jan 16, 2020	60.10	60.46	59.49	60.35
6961	NYSE	AEM	Wed, Jan 15, 2020	58.78	60.35	58.63	60.21
6960	NYSE	AEM	Tue, Jan 14, 2020	57.99	58.43	57.47	58.20
6959	NYSE	AEM	Mon, Jan 13, 2020	58.94	59.34	58.10	58.13
6958	NYSE	AEM	Fri, Jan 10, 2020	58.98	59.80	58.98	59.30
6957	NYSE	AEM	Thu, Jan 9, 2020	58.60	59.73	58.55	58.97
6956	NYSE	AEM	Wed, Jan 8, 2020	61.42	61.60	58.97	59.21
6955	NYSE	AEM	Tue, Jan 7, 2020	61.17	61.95	60.67	61.48
6954	NYSE	AEM	Mon, Jan 6, 2020	62.18	62.23	60.59	60.99
6953	NYSE	AEM	Fri, Jan 3, 2020	62.08	62.14	60.75	60.92
6952	NYSE	AEM	Thu, Jan 2, 2020	62.08	62.20	60.49	60.81
6951	NYSE	AEM	Tue, Dec 31, 2019	62.86	63.14	61.45	61.61
6950	NYSE	AEM	Mon, Dec 30, 2019	61.34	62.49	61.20	62.47
6949	NYSE	AEM	Fri, Dec 27, 2019	61.34	61.71	60.70	61.30
6948	NYSE	AEM	Thu, Dec 26, 2019	61.96	62.41	60.33	61.31
6947	NYSE	AEM	Tue, Dec 24, 2019	60.17	61.36	59.97	61.34
6946	NYSE	AEM	Mon, Dec 23, 2019	58.36	60.06	58.16	59.73
6945	NYSE	AEM	Fri, Dec 20, 2019	58.94	59.17	57.77	57.98
6944	NYSE	AEM	Thu, Dec 19, 2019	59.00	59.47	58.33	58.78
6943	NYSE	AEM	Wed, Dec 18, 2019	58.88	59.20	58.43	59.11
6942	NYSE	AEM	Tue, Dec 17, 2019	59.88	59.88	58.89	59.09
6941	NYSE	AEM	Mon, Dec 16, 2019	61.19	61.37	59.94	59.99
6940	NYSE	AEM	Fri, Dec 13, 2019	60.30	61.57	60.28	61.14
6939	NYSE	AEM	Thu, Dec 12, 2019	61.99	62.03	60.14	60.71
6938	NYSE	AEM	Wed, Dec 11, 2019	59.91	61.11	59.66	60.99
6937	NYSE	AEM	Tue, Dec 10, 2019	59.75	59.89	58.50	59.21
6936	NYSE	AEM	Mon, Dec 9, 2019	60.84	60.84	59.21	59.30
6935	NYSE	AEM	Fri, Dec 6, 2019	60.20	61.01	59.70	60.32
6934	NYSE	AEM	Thu, Dec 5, 2019	61.03	61.88	60.87	61.42
6933	NYSE	AEM	Wed, Dec 4, 2019	61.84	62.28	61.20	61.37
6932	NYSE	AEM	Tue, Dec 3, 2019	61.00	63.28	60.96	61.69
6931	NYSE	AEM	Mon, Dec 2, 2019	59.40	60.34	59.20	60.06
6930	NYSE	AEM	Fri, Nov 29, 2019	58.49	59.77	58.30	59.60
6929	NYSE	AEM	Wed, Nov 27, 2019	57.83	58.31	57.33	58.09
6928	NYSE	AEM	Tue, Nov 26, 2019	58.00	58.29	57.29	58.18
6927	NYSE	AEM	Mon, Nov 25, 2019	59.57	60.22	58.14	57.98
6926	NYSE	AEM	Fri, Nov 22, 2019	60.31	60.56	59.53	60.00
6925	NYSE	AEM	Thu, Nov 21, 2019	60.25	61.02	60.09	60.17
6924	NYSE	AEM	Wed, Nov 20, 2019	60.54	60.76	59.42	60.58
6923	NYSE	AEM	Tue, Nov 19, 2019	59.28	60.81	59.22	60.20
6922	NYSE	AEM	Mon, Nov 18, 2019	58.50	59.76	58.50	59.31
6921	NYSE	AEM	Fri, Nov 15, 2019	58.89	59.75	58.56	58.62
6920	NYSE	AEM	Thu, Nov 14, 2019	59.43	59.64	58.82	59.22
6919	NYSE	AEM	Wed, Nov 13, 2019	58.87	59.78	58.75	58.97
6918	NYSE	AEM	Tue, Nov 12, 2019	57.65	58.21	56.80	58.12
6917	NYSE	AEM	Mon, Nov 11, 2019	57.78	58.16	57.62	57.83
6916	NYSE	AEM	Fri, Nov 8, 2019	57.55	58.58	57.25	57.65
6915	NYSE	AEM	Thu, Nov 7, 2019	58.90	58.94	57.67	58.40
6914	NYSE	AEM	Wed, Nov 6, 2019	59.37	59.79	58.79	59.53
6913	NYSE	AEM	Tue, Nov 5, 2019	58.41	59.19	58.13	59.05
6912	NYSE	AEM	Mon, Nov 4, 2019	60.00	60.24	59.27	59.63
6911	NYSE	AEM	Fri, Nov 1, 2019	60.77	61.47	59.67	60.35
6910	NYSE	AEM	Thu, Oct 31, 2019	60.50	61.67	60.28	61.47
6909	NYSE	AEM	Wed, Oct 30, 2019	59.35	60.13	58.61	59.83
6908	NYSE	AEM	Tue, Oct 29, 2019	57.64	59.36	57.52	59.31
6907	NYSE	AEM	Mon, Oct 28, 2019	57.96	58.54	57.02	58.34
6906	NYSE	AEM	Fri, Oct 25, 2019	58.85	59.31	57.67	58.77
6905	NYSE	AEM	Thu, Oct 24, 2019	55.38	57.83	55.23	57.56
6904	NYSE	AEM	Wed, Oct 23, 2019	53.29	54.85	53.27	54.10
6903	NYSE	AEM	Tue, Oct 22, 2019	53.20	53.66	52.38	53.02
6902	NYSE	AEM	Mon, Oct 21, 2019	54.31	54.49	52.83	53.03
6901	NYSE	AEM	Fri, Oct 18, 2019	53.66	54.29	53.50	54.18
6900	NYSE	AEM	Thu, Oct 17, 2019	52.00	54.07	52.00	53.59
6899	NYSE	AEM	Wed, Oct 16, 2019	52.37	52.38	51.47	52.31
6898	NYSE	AEM	Tue, Oct 15, 2019	52.20	52.64	51.68	51.84
6897	NYSE	AEM	Mon, Oct 14, 2019	52.35	53.14	52.15	52.63
6896	NYSE	AEM	Fri, Oct 11, 2019	54.21	54.43	52.12	52.22
6895	NYSE	AEM	Thu, Oct 10, 2019	54.69	55.21	53.77	55.01
6894	NYSE	AEM	Wed, Oct 9, 2019	54.67	55.18	54.42	54.73
6893	NYSE	AEM	Tue, Oct 8, 2019	54.77	54.99	53.89	54.97
6892	NYSE	AEM	Mon, Oct 7, 2019	53.69	54.53	53.64	54.02
6891	NYSE	AEM	Fri, Oct 4, 2019	53.46	54.50	53.00	54.33
6890	NYSE	AEM	Thu, Oct 3, 2019	53.55	55.00	53.35	53.44
6889	NYSE	AEM	Wed, Oct 2, 2019	54.08	54.64	53.00	53.51
6888	NYSE	AEM	Tue, Oct 1, 2019	52.73	53.96	52.09	53.10
6887	NYSE	AEM	Mon, Sep 30, 2019	54.30	55.08	53.32	53.61
6886	NYSE	AEM	Fri, Sep 27, 2019	56.95	57.23	55.36	55.49
6885	NYSE	AEM	Thu, Sep 26, 2019	58.74	58.96	57.92	57.93
6884	NYSE	AEM	Wed, Sep 25, 2019	59.50	59.90	57.75	58.43
6883	NYSE	AEM	Tue, Sep 24, 2019	58.88	60.15	58.52	59.90
6882	NYSE	AEM	Mon, Sep 23, 2019	58.77	59.67	58.50	59.52
6881	NYSE	AEM	Fri, Sep 20, 2019	57.19	58.31	56.83	58.20
6880	NYSE	AEM	Thu, Sep 19, 2019	57.59	57.65	56.97	57.23
6879	NYSE	AEM	Wed, Sep 18, 2019	57.75	57.91	55.80	56.89
6878	NYSE	AEM	Tue, Sep 17, 2019	56.37	57.78	56.12	57.70
6877	NYSE	AEM	Mon, Sep 16, 2019	56.57	56.62	55.24	55.86
6876	NYSE	AEM	Fri, Sep 13, 2019	56.60	57.20	55.08	55.23
6875	NYSE	AEM	Thu, Sep 12, 2019	58.99	59.83	56.46	56.59
6874	NYSE	AEM	Wed, Sep 11, 2019	56.69	58.58	56.58	57.22
6873	NYSE	AEM	Tue, Sep 10, 2019	57.15	58.10	56.53	56.69
6872	NYSE	AEM	Mon, Sep 9, 2019	59.51	59.85	57.08	57.71
6871	NYSE	AEM	Fri, Sep 6, 2019	61.34	62.15	59.47	59.48
6870	NYSE	AEM	Thu, Sep 5, 2019	63.15	63.50	60.53	61.34
6869	NYSE	AEM	Wed, Sep 4, 2019	63.02	64.17	62.88	64.15
6868	NYSE	AEM	Tue, Sep 3, 2019	63.36	64.10	63.00	63.27
6867	NYSE	AEM	Fri, Aug 30, 2019	61.47	62.94	61.28	62.59
6866	NYSE	AEM	Thu, Aug 29, 2019	63.92	63.95	61.25	61.88
6865	NYSE	AEM	Wed, Aug 28, 2019	64.30	64.88	63.35	63.79
6864	NYSE	AEM	Tue, Aug 27, 2019	62.32	64.21	62.22	64.08
6863	NYSE	AEM	Mon, Aug 26, 2019	61.72	62.66	61.22	62.16
6862	NYSE	AEM	Fri, Aug 23, 2019	59.58	61.82	59.40	61.58
6861	NYSE	AEM	Thu, Aug 22, 2019	59.43	59.68	59.00	59.38
6860	NYSE	AEM	Wed, Aug 21, 2019	59.11	59.93	59.11	59.55
6859	NYSE	AEM	Tue, Aug 20, 2019	58.94	59.79	58.63	59.36
6858	NYSE	AEM	Mon, Aug 19, 2019	57.98	59.14	57.24	58.49
6857	NYSE	AEM	Fri, Aug 16, 2019	58.73	59.41	58.33	59.10
6856	NYSE	AEM	Thu, Aug 15, 2019	58.14	59.58	57.96	59.20
6855	NYSE	AEM	Wed, Aug 14, 2019	60.01	60.34	58.38	58.40
6854	NYSE	AEM	Tue, Aug 13, 2019	60.47	60.63	57.01	58.68
6853	NYSE	AEM	Mon, Aug 12, 2019	60.04	60.60	59.46	59.60
6852	NYSE	AEM	Fri, Aug 9, 2019	59.23	60.17	59.02	59.24
6851	NYSE	AEM	Thu, Aug 8, 2019	57.82	59.60	57.25	59.40
6850	NYSE	AEM	Wed, Aug 7, 2019	57.93	59.41	57.77	58.32
6849	NYSE	AEM	Tue, Aug 6, 2019	55.81	57.02	55.80	56.79
6848	NYSE	AEM	Mon, Aug 5, 2019	55.30	56.76	54.75	56.24
6847	NYSE	AEM	Fri, Aug 2, 2019	54.20	54.67	53.86	54.09
6846	NYSE	AEM	Thu, Aug 1, 2019	51.43	54.58	51.22	54.39
6845	NYSE	AEM	Wed, Jul 31, 2019	54.08	54.50	52.00	52.23
6844	NYSE	AEM	Tue, Jul 30, 2019	54.39	54.63	54.11	54.18
6843	NYSE	AEM	Mon, Jul 29, 2019	53.81	54.41	53.31	54.36
6842	NYSE	AEM	Fri, Jul 26, 2019	54.12	54.12	53.40	53.75
6841	NYSE	AEM	Thu, Jul 25, 2019	53.39	54.52	53.38	53.78
6840	NYSE	AEM	Wed, Jul 24, 2019	53.41	53.74	52.99	53.65
6839	NYSE	AEM	Tue, Jul 23, 2019	53.50	53.87	52.79	53.20
6838	NYSE	AEM	Mon, Jul 22, 2019	53.73	54.06	53.41	53.67
6837	NYSE	AEM	Fri, Jul 19, 2019	53.43	53.96	52.88	53.55
6836	NYSE	AEM	Thu, Jul 18, 2019	52.65	54.20	52.21	54.07
6835	NYSE	AEM	Wed, Jul 17, 2019	51.91	52.95	51.77	52.86
6834	NYSE	AEM	Tue, Jul 16, 2019	51.84	52.50	51.22	51.54
6833	NYSE	AEM	Mon, Jul 15, 2019	52.00	52.29	51.41	51.85
6832	NYSE	AEM	Fri, Jul 12, 2019	52.33	52.33	51.56	51.89
6831	NYSE	AEM	Thu, Jul 11, 2019	52.05	52.10	51.24	51.93
6830	NYSE	AEM	Wed, Jul 10, 2019	52.27	52.47	51.60	52.00
6829	NYSE	AEM	Tue, Jul 9, 2019	51.02	51.71	50.91	51.66
6828	NYSE	AEM	Mon, Jul 8, 2019	51.88	51.90	50.80	51.18
6827	NYSE	AEM	Fri, Jul 5, 2019	50.28	51.77	50.13	51.57
6826	NYSE	AEM	Wed, Jul 3, 2019	51.92	52.04	51.43	51.94
6825	NYSE	AEM	Tue, Jul 2, 2019	50.44	51.57	49.85	51.44
6824	NYSE	AEM	Mon, Jul 1, 2019	49.99	50.45	49.66	50.22
6823	NYSE	AEM	Fri, Jun 28, 2019	51.11	51.30	50.57	51.24
6822	NYSE	AEM	Thu, Jun 27, 2019	50.96	51.02	49.97	50.84
6821	NYSE	AEM	Wed, Jun 26, 2019	50.24	51.62	49.52	51.10
6820	NYSE	AEM	Tue, Jun 25, 2019	52.50	52.50	50.16	51.27
6819	NYSE	AEM	Mon, Jun 24, 2019	50.77	52.37	50.60	52.27
6818	NYSE	AEM	Fri, Jun 21, 2019	49.69	50.51	49.35	50.30
6817	NYSE	AEM	Thu, Jun 20, 2019	49.42	50.47	49.11	49.90
6816	NYSE	AEM	Wed, Jun 19, 2019	47.50	48.54	47.38	48.41
6815	NYSE	AEM	Tue, Jun 18, 2019	47.88	48.10	47.24	47.76
6814	NYSE	AEM	Mon, Jun 17, 2019	46.30	47.12	46.30	47.08
6813	NYSE	AEM	Fri, Jun 14, 2019	46.72	47.18	45.80	46.30
6812	NYSE	AEM	Thu, Jun 13, 2019	46.60	46.79	46.26	46.70
6811	NYSE	AEM	Wed, Jun 12, 2019	46.32	46.86	46.30	46.50
6810	NYSE	AEM	Tue, Jun 11, 2019	45.79	46.12	45.35	46.09
6809	NYSE	AEM	Mon, Jun 10, 2019	45.39	45.94	44.86	45.86
6808	NYSE	AEM	Fri, Jun 7, 2019	46.66	46.88	46.00	46.14
6807	NYSE	AEM	Thu, Jun 6, 2019	45.96	46.32	45.50	46.21
6806	NYSE	AEM	Wed, Jun 5, 2019	45.80	46.43	45.27	45.89
6805	NYSE	AEM	Tue, Jun 4, 2019	44.81	45.48	44.49	45.27
6804	NYSE	AEM	Mon, Jun 3, 2019	44.29	45.29	44.21	45.15
6803	NYSE	AEM	Fri, May 31, 2019	42.41	44.29	42.33	43.59
6802	NYSE	AEM	Thu, May 30, 2019	41.17	42.09	40.94	41.94
6801	NYSE	AEM	Wed, May 29, 2019	41.20	41.56	41.04	41.14
6800	NYSE	AEM	Tue, May 28, 2019	40.85	41.26	40.66	41.13
6799	NYSE	AEM	Fri, May 24, 2019	40.83	41.22	40.72	41.14
6798	NYSE	AEM	Thu, May 23, 2019	40.55	41.68	40.50	40.89
6797	NYSE	AEM	Wed, May 22, 2019	40.97	40.99	40.02	40.33
6796	NYSE	AEM	Tue, May 21, 2019	40.98	41.05	40.61	40.92
6795	NYSE	AEM	Mon, May 20, 2019	41.04	41.76	41.01	41.33
6794	NYSE	AEM	Fri, May 17, 2019	40.71	41.28	40.30	41.11
6793	NYSE	AEM	Thu, May 16, 2019	40.95	40.95	39.97	40.75
6792	NYSE	AEM	Wed, May 15, 2019	41.63	41.84	41.03	41.09
6791	NYSE	AEM	Tue, May 14, 2019	41.53	41.60	40.86	41.52
6790	NYSE	AEM	Mon, May 13, 2019	41.00	41.76	40.62	41.53
6789	NYSE	AEM	Fri, May 10, 2019	40.89	41.09	40.27	40.40
6788	NYSE	AEM	Thu, May 9, 2019	40.90	41.35	40.59	40.73
6787	NYSE	AEM	Wed, May 8, 2019	41.95	41.95	40.48	40.82
6786	NYSE	AEM	Tue, May 7, 2019	40.90	41.91	40.48	41.67
6785	NYSE	AEM	Mon, May 6, 2019	41.07	41.37	40.77	40.88
6784	NYSE	AEM	Fri, May 3, 2019	40.82	41.44	40.53	41.07
6783	NYSE	AEM	Thu, May 2, 2019	40.59	41.09	40.19	40.30
6782	NYSE	AEM	Wed, May 1, 2019	41.31	41.99	40.60	40.95
6781	NYSE	AEM	Tue, Apr 30, 2019	41.29	41.88	41.23	41.41
6780	NYSE	AEM	Mon, Apr 29, 2019	42.09	42.09	40.87	41.32
6779	NYSE	AEM	Fri, Apr 26, 2019	41.81	42.71	41.53	42.27
6778	NYSE	AEM	Thu, Apr 25, 2019	40.82	41.08	40.34	40.62
6777	NYSE	AEM	Wed, Apr 24, 2019	40.31	40.86	39.97	40.60
6776	NYSE	AEM	Tue, Apr 23, 2019	39.80	40.36	39.66	40.13
6775	NYSE	AEM	Mon, Apr 22, 2019	40.34	40.45	40.02	40.17
6774	NYSE	AEM	Thu, Apr 18, 2019	40.85	40.97	40.08	40.40
6773	NYSE	AEM	Wed, Apr 17, 2019	41.82	42.04	40.63	40.86
6772	NYSE	AEM	Tue, Apr 16, 2019	42.36	42.58	41.49	41.70
6771	NYSE	AEM	Mon, Apr 15, 2019	42.00	43.06	41.89	42.91
6770	NYSE	AEM	Fri, Apr 12, 2019	42.31	42.52	41.95	42.25
6769	NYSE	AEM	Thu, Apr 11, 2019	42.60	43.00	41.98	42.41
6768	NYSE	AEM	Wed, Apr 10, 2019	43.46	43.65	42.97	43.07
6767	NYSE	AEM	Tue, Apr 9, 2019	43.33	43.70	43.13	43.69
6766	NYSE	AEM	Mon, Apr 8, 2019	44.04	44.15	43.49	43.76
6765	NYSE	AEM	Fri, Apr 5, 2019	43.64	43.64	43.19	43.45
6764	NYSE	AEM	Thu, Apr 4, 2019	42.42	43.72	41.94	43.70
6763	NYSE	AEM	Wed, Apr 3, 2019	43.41	43.50	42.72	42.78
6762	NYSE	AEM	Tue, Apr 2, 2019	43.00	43.24	42.74	43.21
6761	NYSE	AEM	Mon, Apr 1, 2019	43.48	43.81	42.53	42.89
6760	NYSE	AEM	Fri, Mar 29, 2019	44.00	44.00	43.45	43.50
6759	NYSE	AEM	Thu, Mar 28, 2019	43.77	44.16	43.23	43.53
6758	NYSE	AEM	Wed, Mar 27, 2019	45.47	45.47	44.55	44.60
6757	NYSE	AEM	Tue, Mar 26, 2019	44.74	45.60	44.48	45.56
6756	NYSE	AEM	Mon, Mar 25, 2019	44.60	45.33	44.40	45.14
6755	NYSE	AEM	Fri, Mar 22, 2019	44.28	44.84	44.06	44.29
6754	NYSE	AEM	Thu, Mar 21, 2019	44.40	44.65	43.65	44.38
6753	NYSE	AEM	Wed, Mar 20, 2019	43.40	44.67	42.65	44.40
6752	NYSE	AEM	Tue, Mar 19, 2019	43.62	43.74	43.25	43.26
6751	NYSE	AEM	Mon, Mar 18, 2019	43.98	44.12	43.06	43.21
6750	NYSE	AEM	Fri, Mar 15, 2019	43.90	44.25	43.48	43.71
6749	NYSE	AEM	Thu, Mar 14, 2019	43.75	44.15	43.53	43.62
6748	NYSE	AEM	Wed, Mar 13, 2019	44.85	44.95	44.25	44.67
6747	NYSE	AEM	Tue, Mar 12, 2019	43.50	44.45	43.43	44.43
6746	NYSE	AEM	Mon, Mar 11, 2019	43.56	43.86	42.79	43.34
6745	NYSE	AEM	Fri, Mar 8, 2019	43.28	43.69	42.72	43.62
6744	NYSE	AEM	Thu, Mar 7, 2019	41.77	42.55	41.47	42.29
6743	NYSE	AEM	Wed, Mar 6, 2019	42.69	42.82	41.58	41.62
6742	NYSE	AEM	Tue, Mar 5, 2019	42.37	42.91	42.36	42.62
6741	NYSE	AEM	Mon, Mar 4, 2019	42.00	42.70	41.75	42.52
6740	NYSE	AEM	Fri, Mar 1, 2019	42.12	42.99	42.00	42.24
6739	NYSE	AEM	Thu, Feb 28, 2019	42.27	42.72	42.15	42.46
6738	NYSE	AEM	Wed, Feb 27, 2019	43.24	43.33	42.24	42.39
6737	NYSE	AEM	Tue, Feb 26, 2019	43.12	43.40	42.53	43.26
6736	NYSE	AEM	Mon, Feb 25, 2019	43.42	43.72	43.21	43.23
6735	NYSE	AEM	Fri, Feb 22, 2019	43.34	43.98	43.25	43.56
6734	NYSE	AEM	Thu, Feb 21, 2019	43.58	43.58	43.05	43.37
6733	NYSE	AEM	Wed, Feb 20, 2019	43.50	44.31	43.00	43.74
6732	NYSE	AEM	Tue, Feb 19, 2019	43.62	44.16	43.19	43.30
6731	NYSE	AEM	Fri, Feb 15, 2019	42.42	43.18	41.98	43.14
6730	NYSE	AEM	Thu, Feb 14, 2019	41.47	41.95	41.30	41.86
6729	NYSE	AEM	Wed, Feb 13, 2019	41.82	42.41	41.55	41.62
6728	NYSE	AEM	Tue, Feb 12, 2019	42.71	42.97	41.33	42.01
6727	NYSE	AEM	Mon, Feb 11, 2019	42.83	43.13	42.53	42.55
6726	NYSE	AEM	Fri, Feb 8, 2019	42.88	43.57	42.88	43.35
6725	NYSE	AEM	Thu, Feb 7, 2019	42.95	43.27	42.57	42.85
6724	NYSE	AEM	Wed, Feb 6, 2019	43.23	43.64	42.91	42.98
6723	NYSE	AEM	Tue, Feb 5, 2019	43.58	43.75	43.18	43.73
6722	NYSE	AEM	Mon, Feb 4, 2019	42.71	43.67	42.39	43.56
6721	NYSE	AEM	Fri, Feb 1, 2019	43.41	43.69	42.69	43.27
6720	NYSE	AEM	Thu, Jan 31, 2019	43.37	43.65	42.84	43.58
6719	NYSE	AEM	Wed, Jan 30, 2019	42.30	43.72	42.00	42.89
6718	NYSE	AEM	Tue, Jan 29, 2019	41.96	42.46	41.47	42.41
6717	NYSE	AEM	Mon, Jan 28, 2019	41.40	41.66	41.15	41.52
6716	NYSE	AEM	Fri, Jan 25, 2019	40.32	41.34	40.05	41.30
6715	NYSE	AEM	Thu, Jan 24, 2019	39.10	39.71	39.10	39.60
6714	NYSE	AEM	Wed, Jan 23, 2019	39.16	39.40	38.83	39.17
6713	NYSE	AEM	Tue, Jan 22, 2019	39.46	39.46	38.96	39.27
6712	NYSE	AEM	Fri, Jan 18, 2019	38.84	39.36	38.72	38.99
6711	NYSE	AEM	Thu, Jan 17, 2019	39.25	39.64	39.00	39.46
6710	NYSE	AEM	Wed, Jan 16, 2019	39.03	39.64	38.94	39.28
6709	NYSE	AEM	Tue, Jan 15, 2019	39.89	40.20	38.72	39.14
6708	NYSE	AEM	Mon, Jan 14, 2019	40.17	40.39	39.59	39.85
6707	NYSE	AEM	Fri, Jan 11, 2019	39.98	40.19	39.47	39.80
6706	NYSE	AEM	Thu, Jan 10, 2019	40.39	40.59	39.40	39.64
6705	NYSE	AEM	Wed, Jan 9, 2019	39.73	40.57	39.70	40.45
6704	NYSE	AEM	Tue, Jan 8, 2019	39.47	39.98	38.79	39.62
6703	NYSE	AEM	Mon, Jan 7, 2019	40.87	41.06	39.69	39.80
6702	NYSE	AEM	Fri, Jan 4, 2019	40.80	40.97	39.72	40.49
6701	NYSE	AEM	Thu, Jan 3, 2019	40.72	41.33	40.25	41.27
6700	NYSE	AEM	Wed, Jan 2, 2019	40.48	40.93	40.05	40.37
6699	NYSE	AEM	Mon, Dec 31, 2018	40.54	40.55	39.71	40.40
6698	NYSE	AEM	Fri, Dec 28, 2018	40.80	41.02	40.04	40.28
6697	NYSE	AEM	Thu, Dec 27, 2018	40.19	41.09	40.05	40.89
6696	NYSE	AEM	Wed, Dec 26, 2018	41.05	41.33	39.40	39.79
6695	NYSE	AEM	Mon, Dec 24, 2018	40.53	41.53	40.03	40.74
6694	NYSE	AEM	Fri, Dec 21, 2018	40.30	40.67	39.59	39.69
6693	NYSE	AEM	Thu, Dec 20, 2018	39.37	40.76	39.30	40.40
6692	NYSE	AEM	Wed, Dec 19, 2018	40.46	41.15	38.17	38.20
6691	NYSE	AEM	Tue, Dec 18, 2018	39.36	40.78	39.22	40.32
6690	NYSE	AEM	Mon, Dec 17, 2018	38.83	39.66	38.72	39.43
6689	NYSE	AEM	Fri, Dec 14, 2018	39.60	40.02	38.67	38.80
6688	NYSE	AEM	Thu, Dec 13, 2018	39.48	40.06	39.03	40.02
6687	NYSE	AEM	Wed, Dec 12, 2018	39.27	39.91	39.02	39.48
6686	NYSE	AEM	Tue, Dec 11, 2018	39.51	39.66	38.37	39.05
6685	NYSE	AEM	Mon, Dec 10, 2018	39.62	40.56	39.18	39.20
6684	NYSE	AEM	Fri, Dec 7, 2018	38.80	40.26	38.54	39.92
6683	NYSE	AEM	Thu, Dec 6, 2018	36.90	38.66	36.63	38.35
6682	NYSE	AEM	Tue, Dec 4, 2018	36.21	37.17	36.12	36.69
6681	NYSE	AEM	Mon, Dec 3, 2018	35.78	36.13	35.12	35.85
6680	NYSE	AEM	Fri, Nov 30, 2018	34.52	35.26	34.05	35.12
6679	NYSE	AEM	Thu, Nov 29, 2018	35.80	35.83	34.89	34.90
6678	NYSE	AEM	Wed, Nov 28, 2018	34.77	35.99	34.41	35.38
6677	NYSE	AEM	Tue, Nov 27, 2018	35.64	35.74	34.72	34.94
6676	NYSE	AEM	Mon, Nov 26, 2018	36.04	36.56	35.54	35.69
6675	NYSE	AEM	Fri, Nov 23, 2018	37.12	37.31	35.70	35.94
6674	NYSE	AEM	Wed, Nov 21, 2018	36.26	37.51	36.21	37.28
6673	NYSE	AEM	Tue, Nov 20, 2018	36.09	36.11	35.13	35.87
6672	NYSE	AEM	Mon, Nov 19, 2018	35.92	36.50	35.71	35.72
6671	NYSE	AEM	Fri, Nov 16, 2018	35.90	36.32	35.70	36.02
6670	NYSE	AEM	Thu, Nov 15, 2018	35.20	35.54	34.90	35.30
6669	NYSE	AEM	Wed, Nov 14, 2018	33.55	35.55	33.46	34.88
6668	NYSE	AEM	Tue, Nov 13, 2018	34.15	34.29	33.41	33.59
6667	NYSE	AEM	Mon, Nov 12, 2018	34.13	34.28	33.70	34.00
6666	NYSE	AEM	Fri, Nov 9, 2018	35.05	35.05	33.63	34.24
6665	NYSE	AEM	Thu, Nov 8, 2018	35.46	35.91	35.15	35.52
6664	NYSE	AEM	Wed, Nov 7, 2018	36.30	36.30	35.65	35.68
6663	NYSE	AEM	Tue, Nov 6, 2018	36.39	36.56	35.77	35.99
6662	NYSE	AEM	Mon, Nov 5, 2018	37.15	37.37	35.97	36.32
6661	NYSE	AEM	Fri, Nov 2, 2018	36.80	37.28	36.44	37.26
6660	NYSE	AEM	Thu, Nov 1, 2018	36.22	37.33	36.08	37.05
6659	NYSE	AEM	Wed, Oct 31, 2018	35.23	35.50	34.60	35.36
6658	NYSE	AEM	Tue, Oct 30, 2018	35.28	35.92	34.74	35.61
6657	NYSE	AEM	Mon, Oct 29, 2018	35.12	36.03	34.27	35.48
6656	NYSE	AEM	Fri, Oct 26, 2018	35.65	36.39	34.85	35.16
6655	NYSE	AEM	Thu, Oct 25, 2018	37.19	39.00	35.18	35.39
6654	NYSE	AEM	Wed, Oct 24, 2018	37.01	37.40	36.43	36.69
6653	NYSE	AEM	Tue, Oct 23, 2018	37.38	38.04	36.75	37.12
6652	NYSE	AEM	Mon, Oct 22, 2018	36.92	37.09	35.87	36.27
6651	NYSE	AEM	Fri, Oct 19, 2018	37.11	37.55	36.84	37.02
6650	NYSE	AEM	Thu, Oct 18, 2018	36.62	37.82	36.52	37.02
6649	NYSE	AEM	Wed, Oct 17, 2018	36.92	37.39	36.32	36.80
6648	NYSE	AEM	Tue, Oct 16, 2018	38.36	38.42	36.90	37.24
6647	NYSE	AEM	Mon, Oct 15, 2018	37.61	38.49	37.61	37.98
6646	NYSE	AEM	Fri, Oct 12, 2018	36.56	37.72	35.88	37.29
6645	NYSE	AEM	Thu, Oct 11, 2018	35.54	37.74	35.31	37.37
6644	NYSE	AEM	Wed, Oct 10, 2018	33.81	35.12	33.10	34.69
6643	NYSE	AEM	Tue, Oct 9, 2018	34.89	34.99	33.56	33.69
6642	NYSE	AEM	Mon, Oct 8, 2018	34.58	35.13	33.89	35.10
6641	NYSE	AEM	Fri, Oct 5, 2018	35.11	35.55	34.84	35.09
6640	NYSE	AEM	Thu, Oct 4, 2018	35.00	35.33	34.65	35.03
6639	NYSE	AEM	Wed, Oct 3, 2018	35.98	36.15	34.84	34.94
6638	NYSE	AEM	Tue, Oct 2, 2018	34.90	35.88	34.49	35.84
6637	NYSE	AEM	Mon, Oct 1, 2018	34.12	34.55	34.00	34.11
6636	NYSE	AEM	Fri, Sep 28, 2018	34.20	34.72	34.12	34.20
6635	NYSE	AEM	Thu, Sep 27, 2018	33.50	34.14	33.20	33.95
6634	NYSE	AEM	Wed, Sep 26, 2018	34.95	35.12	33.68	33.75
6633	NYSE	AEM	Tue, Sep 25, 2018	34.68	35.30	34.43	35.10
6632	NYSE	AEM	Mon, Sep 24, 2018	34.97	35.43	34.23	34.35
6631	NYSE	AEM	Fri, Sep 21, 2018	34.75	35.18	34.11	34.67
6630	NYSE	AEM	Thu, Sep 20, 2018	35.24	35.41	34.61	35.15
6629	NYSE	AEM	Wed, Sep 19, 2018	34.74	35.51	34.52	34.89
6628	NYSE	AEM	Tue, Sep 18, 2018	34.30	34.76	34.05	34.47
6627	NYSE	AEM	Mon, Sep 17, 2018	33.47	34.46	33.34	34.06
6626	NYSE	AEM	Fri, Sep 14, 2018	33.51	33.64	32.97	33.30
6625	NYSE	AEM	Thu, Sep 13, 2018	34.49	34.59	33.50	33.53
6624	NYSE	AEM	Wed, Sep 12, 2018	33.00	34.42	32.60	34.10
6623	NYSE	AEM	Tue, Sep 11, 2018	32.66	33.13	32.50	33.07
6622	NYSE	AEM	Mon, Sep 10, 2018	33.20	33.43	32.80	33.03
6621	NYSE	AEM	Fri, Sep 7, 2018	32.42	33.21	32.18	33.16
6620	NYSE	AEM	Thu, Sep 6, 2018	33.00	33.17	32.30	32.67
6619	NYSE	AEM	Wed, Sep 5, 2018	33.40	33.42	32.46	32.59
6618	NYSE	AEM	Tue, Sep 4, 2018	33.78	34.08	33.16	33.21
6617	NYSE	AEM	Fri, Aug 31, 2018	34.82	35.22	34.34	34.52
6616	NYSE	AEM	Thu, Aug 30, 2018	35.18	35.26	34.58	34.86
6615	NYSE	AEM	Wed, Aug 29, 2018	36.08	36.12	35.55	35.52
6614	NYSE	AEM	Tue, Aug 28, 2018	36.99	37.14	35.87	35.99
6613	NYSE	AEM	Mon, Aug 27, 2018	36.26	36.80	36.21	36.72
6612	NYSE	AEM	Fri, Aug 24, 2018	35.28	36.42	35.03	36.16
6611	NYSE	AEM	Thu, Aug 23, 2018	35.55	35.63	34.51	34.68
6610	NYSE	AEM	Wed, Aug 22, 2018	35.95	36.23	35.79	36.11
6609	NYSE	AEM	Tue, Aug 21, 2018	35.50	35.66	35.13	35.57
6608	NYSE	AEM	Mon, Aug 20, 2018	35.63	35.92	35.23	35.41
6607	NYSE	AEM	Fri, Aug 17, 2018	34.90	35.83	34.81	35.56
6606	NYSE	AEM	Thu, Aug 16, 2018	35.80	36.13	34.49	34.55
6605	NYSE	AEM	Wed, Aug 15, 2018	37.59	37.60	35.46	35.51
6604	NYSE	AEM	Tue, Aug 14, 2018	38.74	38.88	37.93	38.30
6603	NYSE	AEM	Mon, Aug 13, 2018	39.64	39.86	38.54	38.63
6602	NYSE	AEM	Fri, Aug 10, 2018	40.24	40.66	39.84	39.97
6601	NYSE	AEM	Thu, Aug 9, 2018	40.47	41.06	40.34	40.41
6600	NYSE	AEM	Wed, Aug 8, 2018	40.32	40.59	39.83	40.13
6599	NYSE	AEM	Tue, Aug 7, 2018	41.71	41.74	39.93	40.18
6598	NYSE	AEM	Mon, Aug 6, 2018	41.27	41.80	41.19	41.26
6597	NYSE	AEM	Fri, Aug 3, 2018	41.65	41.91	41.25	41.55
6596	NYSE	AEM	Thu, Aug 2, 2018	41.31	41.52	41.04	41.30
6595	NYSE	AEM	Wed, Aug 1, 2018	41.85	41.85	41.16	41.36
6594	NYSE	AEM	Tue, Jul 31, 2018	41.86	42.20	41.60	41.88
6593	NYSE	AEM	Mon, Jul 30, 2018	42.29	42.29	41.46	41.94
6592	NYSE	AEM	Fri, Jul 27, 2018	42.51	42.53	41.61	41.80
6591	NYSE	AEM	Thu, Jul 26, 2018	44.10	44.15	42.35	42.47
6590	NYSE	AEM	Wed, Jul 25, 2018	44.72	44.90	43.94	44.84
6589	NYSE	AEM	Tue, Jul 24, 2018	44.38	44.88	44.24	44.46
6588	NYSE	AEM	Mon, Jul 23, 2018	45.72	45.75	44.26	44.30
6587	NYSE	AEM	Fri, Jul 20, 2018	45.91	46.30	45.73	46.03
6586	NYSE	AEM	Thu, Jul 19, 2018	44.96	46.11	44.73	45.49
6585	NYSE	AEM	Wed, Jul 18, 2018	45.16	45.68	45.15	45.54
6584	NYSE	AEM	Tue, Jul 17, 2018	45.27	45.86	45.22	45.55
6583	NYSE	AEM	Mon, Jul 16, 2018	45.57	46.16	45.33	45.69
6582	NYSE	AEM	Fri, Jul 13, 2018	45.77	46.17	45.41	45.52
6581	NYSE	AEM	Thu, Jul 12, 2018	45.48	46.30	45.42	46.02
6580	NYSE	AEM	Wed, Jul 11, 2018	45.55	46.04	45.21	45.29
6579	NYSE	AEM	Tue, Jul 10, 2018	45.77	46.28	45.58	46.28
6578	NYSE	AEM	Mon, Jul 9, 2018	47.36	47.42	46.09	46.18
6577	NYSE	AEM	Fri, Jul 6, 2018	47.60	47.80	46.83	46.87
6576	NYSE	AEM	Thu, Jul 5, 2018	47.05	47.83	46.69	47.74
6575	NYSE	AEM	Tue, Jul 3, 2018	45.90	46.55	45.76	46.30
6574	NYSE	AEM	Mon, Jul 2, 2018	45.45	45.73	44.68	45.18
6573	NYSE	AEM	Fri, Jun 29, 2018	44.81	46.22	44.74	45.83
6572	NYSE	AEM	Thu, Jun 28, 2018	44.24	44.85	44.17	44.57
6571	NYSE	AEM	Wed, Jun 27, 2018	44.37	44.87	44.05	44.16
6570	NYSE	AEM	Tue, Jun 26, 2018	44.03	44.79	43.55	44.55
6569	NYSE	AEM	Mon, Jun 25, 2018	44.54	44.89	44.26	44.30
6568	NYSE	AEM	Fri, Jun 22, 2018	44.23	44.88	44.21	44.85
6567	NYSE	AEM	Thu, Jun 21, 2018	43.79	44.41	43.72	44.09
6566	NYSE	AEM	Wed, Jun 20, 2018	44.64	44.64	43.87	43.97
6565	NYSE	AEM	Tue, Jun 19, 2018	44.93	45.18	44.43	44.48
6564	NYSE	AEM	Mon, Jun 18, 2018	45.20	45.53	45.05	45.43
6563	NYSE	AEM	Fri, Jun 15, 2018	46.04	46.04	45.05	45.14
6562	NYSE	AEM	Thu, Jun 14, 2018	46.00	46.63	45.83	46.60
6561	NYSE	AEM	Wed, Jun 13, 2018	45.60	45.99	45.16	45.73
6560	NYSE	AEM	Tue, Jun 12, 2018	44.99	45.58	44.86	45.57
6559	NYSE	AEM	Mon, Jun 11, 2018	44.27	45.13	44.25	45.11
6558	NYSE	AEM	Fri, Jun 8, 2018	44.25	44.54	44.04	44.46
6557	NYSE	AEM	Thu, Jun 7, 2018	44.71	44.71	43.83	44.25
6556	NYSE	AEM	Wed, Jun 6, 2018	44.93	45.20	44.07	44.47
6555	NYSE	AEM	Tue, Jun 5, 2018	44.53	45.01	44.36	44.67
6554	NYSE	AEM	Mon, Jun 4, 2018	45.01	45.09	44.38	44.38
6553	NYSE	AEM	Fri, Jun 1, 2018	44.77	45.13	44.49	44.72
6552	NYSE	AEM	Thu, May 31, 2018	44.83	45.25	44.64	44.95
6551	NYSE	AEM	Wed, May 30, 2018	44.96	45.80	44.94	45.24
6550	NYSE	AEM	Tue, May 29, 2018	43.91	45.80	43.91	44.98
6549	NYSE	AEM	Fri, May 25, 2018	44.07	44.33	43.81	43.92
6548	NYSE	AEM	Thu, May 24, 2018	43.76	44.32	43.47	44.28
6547	NYSE	AEM	Wed, May 23, 2018	42.59	43.76	42.59	43.65
6546	NYSE	AEM	Tue, May 22, 2018	43.26	43.67	42.79	42.83
6545	NYSE	AEM	Mon, May 21, 2018	42.92	43.12	42.30	42.84
6544	NYSE	AEM	Fri, May 18, 2018	43.15	43.22	42.84	43.09
6543	NYSE	AEM	Thu, May 17, 2018	43.83	43.92	43.33	43.49
6542	NYSE	AEM	Wed, May 16, 2018	43.77	43.98	43.55	43.83
6541	NYSE	AEM	Tue, May 15, 2018	43.74	44.35	43.47	43.64
6540	NYSE	AEM	Mon, May 14, 2018	44.86	45.17	44.64	44.82
6539	NYSE	AEM	Fri, May 11, 2018	44.82	44.92	44.50	44.73
6538	NYSE	AEM	Thu, May 10, 2018	43.97	44.73	43.92	44.66
6537	NYSE	AEM	Wed, May 9, 2018	43.11	43.70	42.84	43.63
6536	NYSE	AEM	Tue, May 8, 2018	42.55	43.15	42.17	43.14
6535	NYSE	AEM	Mon, May 7, 2018	42.59	43.12	42.50	42.77
6534	NYSE	AEM	Fri, May 4, 2018	42.25	42.79	42.25	42.74
6533	NYSE	AEM	Thu, May 3, 2018	42.54	42.70	42.06	42.51
6532	NYSE	AEM	Wed, May 2, 2018	42.40	42.89	41.95	42.07
6531	NYSE	AEM	Tue, May 1, 2018	42.00	42.22	41.13	42.22
6530	NYSE	AEM	Mon, Apr 30, 2018	43.25	43.47	42.04	42.09
6529	NYSE	AEM	Fri, Apr 27, 2018	44.09	44.41	43.63	43.96
6528	NYSE	AEM	Thu, Apr 26, 2018	43.49	43.97	43.25	43.67
6527	NYSE	AEM	Wed, Apr 25, 2018	43.12	43.73	42.81	43.29
6526	NYSE	AEM	Tue, Apr 24, 2018	43.56	43.70	43.18	43.57
6525	NYSE	AEM	Mon, Apr 23, 2018	43.55	43.88	43.21	43.57
6524	NYSE	AEM	Fri, Apr 20, 2018	44.14	44.40	43.72	44.16
6523	NYSE	AEM	Thu, Apr 19, 2018	45.63	45.64	44.14	44.39
6522	NYSE	AEM	Wed, Apr 18, 2018	45.67	46.02	45.37	45.47
6521	NYSE	AEM	Tue, Apr 17, 2018	45.02	45.51	44.88	45.10
6520	NYSE	AEM	Mon, Apr 16, 2018	44.98	45.27	44.72	45.20
6519	NYSE	AEM	Fri, Apr 13, 2018	43.99	45.30	43.95	44.86
6518	NYSE	AEM	Thu, Apr 12, 2018	43.53	43.79	43.36	43.51
6517	NYSE	AEM	Wed, Apr 11, 2018	43.61	44.39	43.53	43.97
6516	NYSE	AEM	Tue, Apr 10, 2018	43.39	43.62	43.20	43.32
6515	NYSE	AEM	Mon, Apr 9, 2018	42.54	43.32	42.10	43.10
6514	NYSE	AEM	Fri, Apr 6, 2018	42.37	42.68	42.18	42.55
6513	NYSE	AEM	Thu, Apr 5, 2018	41.33	42.24	41.16	42.04
6512	NYSE	AEM	Wed, Apr 4, 2018	42.83	42.83	41.64	41.67
6511	NYSE	AEM	Tue, Apr 3, 2018	42.45	42.62	41.95	42.29
6510	NYSE	AEM	Mon, Apr 2, 2018	42.54	43.07	42.22	42.59
6509	NYSE	AEM	Thu, Mar 29, 2018	41.53	42.13	41.42	42.07
6508	NYSE	AEM	Wed, Mar 28, 2018	41.61	41.88	41.05	41.42
6507	NYSE	AEM	Tue, Mar 27, 2018	41.82	42.40	41.68	41.91
6506	NYSE	AEM	Mon, Mar 26, 2018	42.09	42.46	41.79	42.37
6505	NYSE	AEM	Fri, Mar 23, 2018	41.07	42.22	40.78	41.84
6504	NYSE	AEM	Thu, Mar 22, 2018	40.44	40.92	39.98	40.08
6503	NYSE	AEM	Wed, Mar 21, 2018	40.09	40.85	39.69	40.57
6502	NYSE	AEM	Tue, Mar 20, 2018	39.59	39.68	39.10	39.63
6501	NYSE	AEM	Mon, Mar 19, 2018	39.43	39.97	39.19	39.80
6500	NYSE	AEM	Fri, Mar 16, 2018	39.12	39.58	38.91	39.45
6499	NYSE	AEM	Thu, Mar 15, 2018	39.63	39.84	38.91	39.07
6498	NYSE	AEM	Wed, Mar 14, 2018	39.60	39.90	39.51	39.80
6497	NYSE	AEM	Tue, Mar 13, 2018	39.58	39.80	39.23	39.51
6496	NYSE	AEM	Mon, Mar 12, 2018	38.71	39.52	38.71	39.46
6495	NYSE	AEM	Fri, Mar 9, 2018	38.95	39.31	38.70	39.06
6494	NYSE	AEM	Thu, Mar 8, 2018	38.51	39.26	38.00	39.09
6493	NYSE	AEM	Wed, Mar 7, 2018	39.06	39.33	38.27	38.38
6492	NYSE	AEM	Tue, Mar 6, 2018	38.92	39.61	38.80	39.17
6491	NYSE	AEM	Mon, Mar 5, 2018	37.84	38.40	37.48	38.31
6490	NYSE	AEM	Fri, Mar 2, 2018	38.89	39.36	38.05	38.13
6489	NYSE	AEM	Thu, Mar 1, 2018	37.85	38.75	37.35	38.66
6488	NYSE	AEM	Wed, Feb 28, 2018	38.80	39.33	38.05	38.09
6487	NYSE	AEM	Tue, Feb 27, 2018	40.04	40.27	38.50	38.49
6486	NYSE	AEM	Mon, Feb 26, 2018	40.85	41.04	40.21	40.44
6485	NYSE	AEM	Fri, Feb 23, 2018	40.20	40.65	39.75	40.56
6484	NYSE	AEM	Thu, Feb 22, 2018	40.44	40.83	40.21	40.25
6483	NYSE	AEM	Wed, Feb 21, 2018	41.52	41.63	40.42	40.44
6482	NYSE	AEM	Tue, Feb 20, 2018	42.37	42.55	41.58	41.68
6481	NYSE	AEM	Fri, Feb 16, 2018	43.97	44.05	42.57	43.10
6480	NYSE	AEM	Thu, Feb 15, 2018	45.76	46.07	44.17	45.10
6479	NYSE	AEM	Wed, Feb 14, 2018	43.72	46.13	43.61	45.49
6478	NYSE	AEM	Tue, Feb 13, 2018	44.06	44.13	43.45	43.92
6477	NYSE	AEM	Mon, Feb 12, 2018	43.20	44.35	42.91	44.05
6476	NYSE	AEM	Fri, Feb 9, 2018	43.30	43.36	41.56	42.85
6475	NYSE	AEM	Thu, Feb 8, 2018	44.01	44.40	43.26	43.46
6474	NYSE	AEM	Wed, Feb 7, 2018	43.71	44.49	43.51	43.84
6473	NYSE	AEM	Tue, Feb 6, 2018	44.40	44.57	43.56	43.91
6472	NYSE	AEM	Mon, Feb 5, 2018	45.80	46.12	44.44	44.77
6471	NYSE	AEM	Fri, Feb 2, 2018	46.15	46.62	45.42	45.79
6470	NYSE	AEM	Thu, Feb 1, 2018	47.05	47.28	46.41	47.14
6469	NYSE	AEM	Wed, Jan 31, 2018	47.69	47.76	46.35	47.28
6468	NYSE	AEM	Tue, Jan 30, 2018	48.07	48.36	47.00	47.35
6467	NYSE	AEM	Mon, Jan 29, 2018	48.99	49.27	47.60	47.67
6466	NYSE	AEM	Fri, Jan 26, 2018	48.99	49.41	48.64	49.23
6465	NYSE	AEM	Thu, Jan 25, 2018	49.25	49.80	48.58	48.79
6464	NYSE	AEM	Wed, Jan 24, 2018	47.35	49.29	47.32	49.12
6463	NYSE	AEM	Tue, Jan 23, 2018	45.82	46.63	45.23	46.48
6462	NYSE	AEM	Mon, Jan 22, 2018	46.33	46.49	45.66	45.92
6461	NYSE	AEM	Fri, Jan 19, 2018	46.95	47.07	46.24	46.26
6460	NYSE	AEM	Thu, Jan 18, 2018	47.38	47.48	46.59	46.70
6459	NYSE	AEM	Wed, Jan 17, 2018	47.81	48.36	47.26	47.46
6458	NYSE	AEM	Tue, Jan 16, 2018	47.36	48.00	47.09	47.93
6457	NYSE	AEM	Fri, Jan 12, 2018	46.74	47.26	46.20	47.23
6456	NYSE	AEM	Thu, Jan 11, 2018	46.52	46.76	46.27	46.30
6455	NYSE	AEM	Wed, Jan 10, 2018	47.13	47.32	46.25	46.56
6454	NYSE	AEM	Tue, Jan 9, 2018	46.53	47.03	46.20	46.73
6453	NYSE	AEM	Mon, Jan 8, 2018	46.92	47.25	46.71	47.13
6452	NYSE	AEM	Fri, Jan 5, 2018	46.86	47.13	46.48	47.02
6451	NYSE	AEM	Thu, Jan 4, 2018	46.40	46.88	46.25	46.86
6450	NYSE	AEM	Wed, Jan 3, 2018	46.85	46.85	45.97	46.46
6449	NYSE	AEM	Tue, Jan 2, 2018	46.47	47.11	46.36	46.73
6448	NYSE	AEM	Fri, Dec 29, 2017	46.50	46.60	45.98	46.18
6447	NYSE	AEM	Thu, Dec 28, 2017	46.28	46.39	45.65	46.33
6446	NYSE	AEM	Wed, Dec 27, 2017	46.15	46.23	45.52	45.95
6445	NYSE	AEM	Tue, Dec 26, 2017	45.50	46.37	45.34	46.02
6444	NYSE	AEM	Fri, Dec 22, 2017	44.67	45.38	44.40	45.32
6443	NYSE	AEM	Thu, Dec 21, 2017	44.35	44.80	44.19	44.54
6442	NYSE	AEM	Wed, Dec 20, 2017	44.02	44.42	43.63	44.33
6441	NYSE	AEM	Tue, Dec 19, 2017	43.79	44.03	43.56	43.83
6440	NYSE	AEM	Mon, Dec 18, 2017	43.41	43.83	43.23	43.70
6439	NYSE	AEM	Fri, Dec 15, 2017	43.12	43.43	42.90	42.97
6438	NYSE	AEM	Thu, Dec 14, 2017	42.64	42.98	42.01	42.86
6437	NYSE	AEM	Wed, Dec 13, 2017	42.02	43.12	42.00	42.62
6436	NYSE	AEM	Tue, Dec 12, 2017	42.24	42.51	41.39	41.98
6435	NYSE	AEM	Mon, Dec 11, 2017	42.58	42.89	42.20	42.53
6434	NYSE	AEM	Fri, Dec 8, 2017	42.21	43.09	42.21	42.84
6433	NYSE	AEM	Thu, Dec 7, 2017	40.70	42.39	40.70	42.91
6432	NYSE	AEM	Wed, Dec 6, 2017	42.20	42.46	41.39	41.42
6431	NYSE	AEM	Tue, Dec 5, 2017	43.08	43.57	42.14	42.43
6430	NYSE	AEM	Mon, Dec 4, 2017	43.43	43.43	43.06	43.17
6429	NYSE	AEM	Fri, Dec 1, 2017	43.73	44.34	43.49	43.71
6428	NYSE	AEM	Thu, Nov 30, 2017	43.36	44.00	43.13	43.71
6427	NYSE	AEM	Wed, Nov 29, 2017	44.83	44.83	43.36	43.48
6426	NYSE	AEM	Tue, Nov 28, 2017	45.42	46.30	45.10	45.19
6425	NYSE	AEM	Mon, Nov 27, 2017	45.35	45.58	45.15	45.38
6424	NYSE	AEM	Fri, Nov 24, 2017	44.92	45.11	44.64	44.69
6423	NYSE	AEM	Wed, Nov 22, 2017	44.77	45.05	44.54	44.92
6422	NYSE	AEM	Tue, Nov 21, 2017	44.16	44.58	43.93	44.45
6421	NYSE	AEM	Mon, Nov 20, 2017	44.43	44.54	43.76	43.99
6420	NYSE	AEM	Fri, Nov 17, 2017	44.82	45.13	44.48	44.60
6419	NYSE	AEM	Thu, Nov 16, 2017	45.40	45.40	44.53	44.62
6418	NYSE	AEM	Wed, Nov 15, 2017	45.75	45.80	45.05	45.40
6417	NYSE	AEM	Tue, Nov 14, 2017	44.88	45.64	44.83	45.40
6416	NYSE	AEM	Mon, Nov 13, 2017	45.15	45.23	44.94	45.07
6415	NYSE	AEM	Fri, Nov 10, 2017	45.27	45.34	44.78	45.00
6414	NYSE	AEM	Thu, Nov 9, 2017	45.63	45.78	45.06	45.35
6413	NYSE	AEM	Wed, Nov 8, 2017	45.56	45.91	45.38	45.59
6412	NYSE	AEM	Tue, Nov 7, 2017	44.91	45.23	44.72	45.04
6411	NYSE	AEM	Mon, Nov 6, 2017	44.29	45.78	44.22	45.19
6410	NYSE	AEM	Fri, Nov 3, 2017	44.17	44.20	43.23	44.11
6409	NYSE	AEM	Thu, Nov 2, 2017	44.47	44.97	43.97	44.05
6408	NYSE	AEM	Wed, Nov 1, 2017	44.92	45.00	44.20	44.26
6407	NYSE	AEM	Tue, Oct 31, 2017	45.06	45.06	43.96	44.63
6406	NYSE	AEM	Mon, Oct 30, 2017	45.50	45.76	45.15	45.23
6405	NYSE	AEM	Fri, Oct 27, 2017	45.44	46.13	45.23	45.42
6404	NYSE	AEM	Thu, Oct 26, 2017	45.69	47.32	44.90	45.45
6403	NYSE	AEM	Wed, Oct 25, 2017	44.10	44.15	43.65	43.95
6402	NYSE	AEM	Tue, Oct 24, 2017	44.64	44.69	44.13	44.24
6401	NYSE	AEM	Mon, Oct 23, 2017	43.99	45.14	43.97	44.91
6400	NYSE	AEM	Fri, Oct 20, 2017	44.46	44.49	43.86	44.36
6399	NYSE	AEM	Thu, Oct 19, 2017	44.98	45.16	44.50	44.66
6398	NYSE	AEM	Wed, Oct 18, 2017	44.91	45.13	44.60	44.82
6397	NYSE	AEM	Tue, Oct 17, 2017	45.06	45.38	44.65	45.08
6396	NYSE	AEM	Mon, Oct 16, 2017	46.85	46.86	45.35	45.52
6395	NYSE	AEM	Fri, Oct 13, 2017	46.85	46.98	46.41	46.70
6394	NYSE	AEM	Thu, Oct 12, 2017	46.12	46.62	46.00	46.35
6393	NYSE	AEM	Wed, Oct 11, 2017	46.18	46.52	45.49	46.25
6392	NYSE	AEM	Tue, Oct 10, 2017	46.51	46.56	45.86	45.95
6391	NYSE	AEM	Mon, Oct 9, 2017	46.03	46.32	45.94	46.30
6390	NYSE	AEM	Fri, Oct 6, 2017	45.03	46.00	44.76	45.82
6389	NYSE	AEM	Thu, Oct 5, 2017	45.31	45.59	45.16	45.28
6388	NYSE	AEM	Wed, Oct 4, 2017	45.29	45.45	45.00	45.44
6387	NYSE	AEM	Tue, Oct 3, 2017	45.33	45.57	44.98	45.17
6386	NYSE	AEM	Mon, Oct 2, 2017	45.12	45.41	44.70	45.17
6385	NYSE	AEM	Fri, Sep 29, 2017	45.81	45.86	45.17	45.21
6384	NYSE	AEM	Thu, Sep 28, 2017	45.32	46.04	45.30	45.61
6383	NYSE	AEM	Wed, Sep 27, 2017	45.44	45.79	45.30	45.36
6382	NYSE	AEM	Tue, Sep 26, 2017	46.75	47.07	45.89	45.95
6381	NYSE	AEM	Mon, Sep 25, 2017	46.55	47.58	46.20	47.48
6380	NYSE	AEM	Fri, Sep 22, 2017	46.59	46.76	46.34	46.74
6379	NYSE	AEM	Thu, Sep 21, 2017	46.18	47.05	46.07	46.14
6378	NYSE	AEM	Wed, Sep 20, 2017	47.73	48.40	46.31	46.93
6377	NYSE	AEM	Tue, Sep 19, 2017	47.49	47.58	46.94	47.45
6376	NYSE	AEM	Mon, Sep 18, 2017	47.65	47.74	46.71	47.25
6375	NYSE	AEM	Fri, Sep 15, 2017	48.67	48.90	47.95	48.12
6374	NYSE	AEM	Thu, Sep 14, 2017	48.33	49.14	48.08	48.83
6373	NYSE	AEM	Wed, Sep 13, 2017	49.59	49.60	48.45	48.54
6372	NYSE	AEM	Tue, Sep 12, 2017	49.24	49.69	48.98	49.61
6371	NYSE	AEM	Mon, Sep 11, 2017	50.21	50.82	49.34	49.46
6370	NYSE	AEM	Fri, Sep 8, 2017	51.22	51.31	50.67	51.20
6369	NYSE	AEM	Thu, Sep 7, 2017	51.24	51.81	50.64	51.37
6368	NYSE	AEM	Wed, Sep 6, 2017	51.25	51.68	50.35	50.54
6367	NYSE	AEM	Tue, Sep 5, 2017	51.71	51.85	50.37	51.43
6366	NYSE	AEM	Fri, Sep 1, 2017	51.73	51.73	50.68	51.23
6365	NYSE	AEM	Thu, Aug 31, 2017	50.68	51.73	50.55	51.26
6364	NYSE	AEM	Wed, Aug 30, 2017	50.76	51.15	50.31	50.49
6363	NYSE	AEM	Tue, Aug 29, 2017	50.51	51.86	50.41	50.92
6362	NYSE	AEM	Mon, Aug 28, 2017	47.97	49.78	47.64	49.60
6361	NYSE	AEM	Fri, Aug 25, 2017	47.11	48.06	47.00	47.47
6360	NYSE	AEM	Thu, Aug 24, 2017	46.85	47.28	46.61	46.97
6359	NYSE	AEM	Wed, Aug 23, 2017	47.02	47.06	46.52	47.01
6358	NYSE	AEM	Tue, Aug 22, 2017	47.25	47.34	46.75	46.86
6357	NYSE	AEM	Mon, Aug 21, 2017	46.98	47.35	46.92	47.21
6356	NYSE	AEM	Fri, Aug 18, 2017	47.88	48.65	46.63	46.82
6355	NYSE	AEM	Thu, Aug 17, 2017	46.86	47.16	46.66	47.04
6354	NYSE	AEM	Wed, Aug 16, 2017	45.70	47.27	45.64	46.70
6353	NYSE	AEM	Tue, Aug 15, 2017	45.25	46.10	45.18	45.67
6352	NYSE	AEM	Mon, Aug 14, 2017	45.77	46.25	45.49	45.99
6351	NYSE	AEM	Fri, Aug 11, 2017	46.31	46.66	45.89	46.15
6350	NYSE	AEM	Thu, Aug 10, 2017	45.31	46.50	45.04	46.30
6349	NYSE	AEM	Wed, Aug 9, 2017	45.32	45.37	44.55	44.73
6348	NYSE	AEM	Tue, Aug 8, 2017	45.17	45.33	44.28	44.55
6347	NYSE	AEM	Mon, Aug 7, 2017	44.88	45.20	44.60	44.98
6346	NYSE	AEM	Fri, Aug 4, 2017	45.10	45.38	44.53	44.80
6345	NYSE	AEM	Thu, Aug 3, 2017	46.01	46.19	45.34	45.62
6344	NYSE	AEM	Wed, Aug 2, 2017	45.89	46.36	45.44	45.95
6343	NYSE	AEM	Tue, Aug 1, 2017	46.55	46.76	45.75	46.20
6342	NYSE	AEM	Mon, Jul 31, 2017	47.14	47.52	46.64	46.71
6341	NYSE	AEM	Fri, Jul 28, 2017	47.60	47.94	47.02	47.29
6340	NYSE	AEM	Thu, Jul 27, 2017	48.52	49.71	47.18	47.24
6339	NYSE	AEM	Wed, Jul 26, 2017	45.28	47.90	45.04	47.38
6338	NYSE	AEM	Tue, Jul 25, 2017	45.86	46.52	45.28	45.43
6337	NYSE	AEM	Mon, Jul 24, 2017	46.27	46.28	45.76	45.92
6336	NYSE	AEM	Fri, Jul 21, 2017	45.89	46.16	45.62	46.05
6335	NYSE	AEM	Thu, Jul 20, 2017	44.84	45.84	44.84	45.63
6334	NYSE	AEM	Wed, Jul 19, 2017	45.13	45.33	44.88	44.94
6333	NYSE	AEM	Tue, Jul 18, 2017	45.40	45.40	44.92	45.01
6332	NYSE	AEM	Mon, Jul 17, 2017	45.36	45.39	44.81	44.89
6331	NYSE	AEM	Fri, Jul 14, 2017	44.39	44.94	44.15	44.60
6330	NYSE	AEM	Thu, Jul 13, 2017	44.56	44.73	43.65	43.70
6329	NYSE	AEM	Wed, Jul 12, 2017	45.40	45.54	44.59	44.64
6328	NYSE	AEM	Tue, Jul 11, 2017	44.48	44.87	43.59	44.81
6327	NYSE	AEM	Mon, Jul 10, 2017	43.46	44.63	43.22	44.49
6326	NYSE	AEM	Fri, Jul 7, 2017	43.71	43.92	43.19	43.56
6325	NYSE	AEM	Thu, Jul 6, 2017	44.24	44.25	43.60	43.97
6324	NYSE	AEM	Wed, Jul 5, 2017	43.44	44.30	43.20	44.23
6323	NYSE	AEM	Mon, Jul 3, 2017	44.27	44.34	43.41	44.05
6322	NYSE	AEM	Fri, Jun 30, 2017	44.77	45.16	44.64	45.12
6321	NYSE	AEM	Thu, Jun 29, 2017	45.64	45.88	44.63	44.75
6320	NYSE	AEM	Wed, Jun 28, 2017	46.40	46.68	45.74	46.46
6319	NYSE	AEM	Tue, Jun 27, 2017	47.50	47.57	45.89	46.08
6318	NYSE	AEM	Mon, Jun 26, 2017	47.41	47.93	46.79	47.27
6317	NYSE	AEM	Fri, Jun 23, 2017	47.03	47.95	46.59	47.84
6316	NYSE	AEM	Thu, Jun 22, 2017	46.84	47.18	46.52	46.55
6315	NYSE	AEM	Wed, Jun 21, 2017	45.60	46.49	45.56	46.42
6314	NYSE	AEM	Tue, Jun 20, 2017	46.26	46.32	45.64	45.70
6313	NYSE	AEM	Mon, Jun 19, 2017	46.49	46.78	46.15	46.32
6312	NYSE	AEM	Fri, Jun 16, 2017	46.45	46.86	46.33	46.84
6311	NYSE	AEM	Thu, Jun 15, 2017	46.40	46.87	46.03	46.39
6310	NYSE	AEM	Wed, Jun 14, 2017	50.02	50.18	46.83	46.96
6309	NYSE	AEM	Tue, Jun 13, 2017	48.09	49.55	47.75	49.27
6308	NYSE	AEM	Mon, Jun 12, 2017	48.14	48.61	47.82	48.11
6307	NYSE	AEM	Fri, Jun 9, 2017	48.93	49.05	47.95	48.20
6306	NYSE	AEM	Thu, Jun 8, 2017	49.66	49.71	48.62	49.67
6305	NYSE	AEM	Wed, Jun 7, 2017	50.15	50.51	49.66	50.09
6304	NYSE	AEM	Tue, Jun 6, 2017	48.90	50.58	48.72	50.58
6303	NYSE	AEM	Mon, Jun 5, 2017	48.95	49.09	47.67	48.10
6302	NYSE	AEM	Fri, Jun 2, 2017	48.98	49.67	48.45	48.89
6301	NYSE	AEM	Thu, Jun 1, 2017	47.86	48.77	47.70	48.61
6300	NYSE	AEM	Wed, May 31, 2017	48.22	48.87	47.77	48.41
6299	NYSE	AEM	Tue, May 30, 2017	48.24	48.97	47.98	48.06
6298	NYSE	AEM	Fri, May 26, 2017	48.77	49.60	48.74	49.13
6297	NYSE	AEM	Thu, May 25, 2017	47.79	48.56	47.76	48.25
6296	NYSE	AEM	Wed, May 24, 2017	47.61	48.29	46.43	48.27
6295	NYSE	AEM	Tue, May 23, 2017	49.22	49.49	47.57	47.60
6294	NYSE	AEM	Mon, May 22, 2017	49.63	50.04	49.01	49.13
6293	NYSE	AEM	Fri, May 19, 2017	49.21	49.36	48.78	49.24
6292	NYSE	AEM	Thu, May 18, 2017	49.11	49.30	48.06	48.81
6291	NYSE	AEM	Wed, May 17, 2017	49.96	50.59	49.16	49.53
6290	NYSE	AEM	Tue, May 16, 2017	49.01	49.38	48.70	49.16
6289	NYSE	AEM	Mon, May 15, 2017	48.94	49.23	48.30	48.85
6288	NYSE	AEM	Fri, May 12, 2017	48.00	48.51	47.71	48.42
6287	NYSE	AEM	Thu, May 11, 2017	47.18	47.89	46.69	47.62
6286	NYSE	AEM	Wed, May 10, 2017	46.95	47.16	46.64	46.77
6285	NYSE	AEM	Tue, May 9, 2017	46.15	46.42	45.61	46.22
6284	NYSE	AEM	Mon, May 8, 2017	46.70	46.79	45.93	46.62
6283	NYSE	AEM	Fri, May 5, 2017	45.57	46.86	45.55	46.67
6282	NYSE	AEM	Thu, May 4, 2017	45.52	45.83	44.94	45.35
6281	NYSE	AEM	Wed, May 3, 2017	46.71	47.60	46.23	46.27
6280	NYSE	AEM	Tue, May 2, 2017	46.28	47.22	45.92	46.84
6279	NYSE	AEM	Mon, May 1, 2017	47.70	48.06	46.48	46.72
6278	NYSE	AEM	Fri, Apr 28, 2017	44.62	47.97	44.09	47.83
6277	NYSE	AEM	Thu, Apr 27, 2017	43.48	43.60	42.75	43.48
6276	NYSE	AEM	Wed, Apr 26, 2017	43.47	43.95	42.59	43.61
6275	NYSE	AEM	Tue, Apr 25, 2017	45.03	45.20	42.99	43.46
6274	NYSE	AEM	Mon, Apr 24, 2017	45.14	46.08	44.86	45.66
6273	NYSE	AEM	Fri, Apr 21, 2017	45.61	46.18	45.17	46.01
6272	NYSE	AEM	Thu, Apr 20, 2017	45.52	45.94	45.01	45.57
6271	NYSE	AEM	Wed, Apr 19, 2017	45.80	46.19	44.91	45.38
6270	NYSE	AEM	Tue, Apr 18, 2017	46.43	46.57	45.66	46.47
6269	NYSE	AEM	Mon, Apr 17, 2017	46.70	47.15	46.48	46.73
6268	NYSE	AEM	Thu, Apr 13, 2017	47.40	47.45	46.01	46.62
6267	NYSE	AEM	Wed, Apr 12, 2017	46.52	47.22	46.28	47.12
6266	NYSE	AEM	Tue, Apr 11, 2017	45.94	46.82	45.56	46.36
6265	NYSE	AEM	Mon, Apr 10, 2017	44.49	45.29	43.89	45.28
6264	NYSE	AEM	Fri, Apr 7, 2017	45.68	45.90	44.07	44.59
6263	NYSE	AEM	Thu, Apr 6, 2017	44.54	45.01	44.22	44.92
6262	NYSE	AEM	Wed, Apr 5, 2017	43.94	45.07	43.75	44.64
6261	NYSE	AEM	Tue, Apr 4, 2017	43.92	44.51	43.61	44.35
6260	NYSE	AEM	Mon, Apr 3, 2017	42.59	43.57	42.26	43.55
6259	NYSE	AEM	Fri, Mar 31, 2017	42.30	42.93	41.96	42.44
6258	NYSE	AEM	Thu, Mar 30, 2017	42.88	43.29	42.16	42.27
6257	NYSE	AEM	Wed, Mar 29, 2017	43.47	43.50	42.90	43.16
6256	NYSE	AEM	Tue, Mar 28, 2017	44.33	44.79	42.80	43.09
6255	NYSE	AEM	Mon, Mar 27, 2017	45.29	45.49	44.50	44.64
6254	NYSE	AEM	Fri, Mar 24, 2017	43.95	44.30	43.68	43.83
6253	NYSE	AEM	Thu, Mar 23, 2017	44.53	44.83	43.61	44.33
6252	NYSE	AEM	Wed, Mar 22, 2017	44.40	44.76	43.98	44.37
6251	NYSE	AEM	Tue, Mar 21, 2017	43.21	44.55	43.12	44.09
6250	NYSE	AEM	Mon, Mar 20, 2017	42.40	43.14	42.26	43.03
6249	NYSE	AEM	Fri, Mar 17, 2017	42.42	43.03	42.14	42.37
6248	NYSE	AEM	Thu, Mar 16, 2017	43.80	44.38	42.04	42.25
6247	NYSE	AEM	Wed, Mar 15, 2017	40.18	43.15	39.86	42.99
6246	NYSE	AEM	Tue, Mar 14, 2017	41.12	41.45	39.62	39.92
6245	NYSE	AEM	Mon, Mar 13, 2017	41.36	41.55	40.78	41.25
6244	NYSE	AEM	Fri, Mar 10, 2017	40.16	41.34	40.04	41.20
6243	NYSE	AEM	Thu, Mar 9, 2017	40.02	40.41	39.81	39.86
6242	NYSE	AEM	Wed, Mar 8, 2017	39.53	40.33	39.30	40.05
6241	NYSE	AEM	Tue, Mar 7, 2017	39.67	40.22	39.39	39.98
6240	NYSE	AEM	Mon, Mar 6, 2017	40.97	41.09	39.60	40.12
6239	NYSE	AEM	Fri, Mar 3, 2017	40.46	41.67	40.14	41.23
6238	NYSE	AEM	Thu, Mar 2, 2017	41.47	41.74	40.40	40.59
6237	NYSE	AEM	Wed, Mar 1, 2017	41.76	42.50	40.85	42.20
6236	NYSE	AEM	Tue, Feb 28, 2017	42.79	43.50	41.80	42.41
6235	NYSE	AEM	Mon, Feb 27, 2017	45.29	46.20	42.15	42.46
6234	NYSE	AEM	Fri, Feb 24, 2017	45.99	46.06	45.22	45.22
6233	NYSE	AEM	Thu, Feb 23, 2017	46.03	46.66	45.38	45.38
6232	NYSE	AEM	Wed, Feb 22, 2017	46.00	46.50	44.55	45.47
6231	NYSE	AEM	Tue, Feb 21, 2017	46.14	46.77	46.00	46.61
6230	NYSE	AEM	Fri, Feb 17, 2017	47.19	47.70	46.54	46.82
6229	NYSE	AEM	Thu, Feb 16, 2017	48.12	48.47	45.50	47.10
6228	NYSE	AEM	Wed, Feb 15, 2017	48.84	49.51	48.53	49.42
6227	NYSE	AEM	Tue, Feb 14, 2017	50.39	50.44	48.93	49.45
6226	NYSE	AEM	Mon, Feb 13, 2017	50.12	50.31	49.58	49.75
6225	NYSE	AEM	Fri, Feb 10, 2017	49.43	51.04	49.29	50.83
6224	NYSE	AEM	Thu, Feb 9, 2017	51.21	51.21	49.79	50.20
6223	NYSE	AEM	Wed, Feb 8, 2017	50.62	51.06	50.26	50.86
6222	NYSE	AEM	Tue, Feb 7, 2017	49.63	50.59	49.54	50.08
6221	NYSE	AEM	Mon, Feb 6, 2017	49.99	50.35	49.24	50.34
6220	NYSE	AEM	Fri, Feb 3, 2017	48.63	49.46	48.27	49.21
6219	NYSE	AEM	Thu, Feb 2, 2017	48.65	48.88	48.27	48.65
6218	NYSE	AEM	Wed, Feb 1, 2017	47.02	47.66	46.30	47.40
6217	NYSE	AEM	Tue, Jan 31, 2017	47.21	48.27	47.00	47.70
6216	NYSE	AEM	Mon, Jan 30, 2017	46.06	46.90	45.64	46.17
6215	NYSE	AEM	Fri, Jan 27, 2017	44.65	45.97	44.65	45.92
6214	NYSE	AEM	Thu, Jan 26, 2017	44.85	45.23	44.34	44.93
6213	NYSE	AEM	Wed, Jan 25, 2017	46.33	46.69	45.52	45.86
6212	NYSE	AEM	Tue, Jan 24, 2017	47.11	47.90	46.99	47.26
6211	NYSE	AEM	Mon, Jan 23, 2017	46.23	47.23	45.78	47.11
6210	NYSE	AEM	Fri, Jan 20, 2017	45.27	46.34	45.11	45.64
6209	NYSE	AEM	Thu, Jan 19, 2017	45.12	45.70	44.68	45.20
6208	NYSE	AEM	Wed, Jan 18, 2017	46.30	47.12	45.08	45.70
6207	NYSE	AEM	Tue, Jan 17, 2017	47.91	48.16	46.47	46.49
6206	NYSE	AEM	Fri, Jan 13, 2017	45.08	46.22	44.88	46.05
6205	NYSE	AEM	Thu, Jan 12, 2017	46.43	47.02	45.15	45.64
6204	NYSE	AEM	Wed, Jan 11, 2017	44.00	45.94	43.53	45.55
6203	NYSE	AEM	Tue, Jan 10, 2017	44.41	44.85	43.81	44.35
6202	NYSE	AEM	Mon, Jan 9, 2017	45.51	45.51	43.68	44.13
6201	NYSE	AEM	Fri, Jan 6, 2017	44.61	45.75	44.27	44.89
6200	NYSE	AEM	Thu, Jan 5, 2017	44.10	45.75	43.95	45.56
6199	NYSE	AEM	Wed, Jan 4, 2017	43.30	43.63	42.72	43.27
6198	NYSE	AEM	Tue, Jan 3, 2017	41.90	43.07	41.38	43.05
6197	NYSE	AEM	Fri, Dec 30, 2016	43.58	44.67	41.88	42.00
6196	NYSE	AEM	Thu, Dec 29, 2016	41.06	43.52	41.06	43.40
6195	NYSE	AEM	Wed, Dec 28, 2016	39.82	40.54	39.40	40.50
6194	NYSE	AEM	Tue, Dec 27, 2016	39.26	40.15	39.06	39.96
6193	NYSE	AEM	Fri, Dec 23, 2016	38.07	39.20	37.95	38.86
6192	NYSE	AEM	Thu, Dec 22, 2016	38.09	38.75	37.78	38.12
6191	NYSE	AEM	Wed, Dec 21, 2016	37.65	38.44	37.43	38.23
6190	NYSE	AEM	Tue, Dec 20, 2016	37.28	37.77	36.93	37.76
6189	NYSE	AEM	Mon, Dec 19, 2016	37.30	38.70	37.13	38.10
6188	NYSE	AEM	Fri, Dec 16, 2016	36.81	37.73	36.49	37.25
6187	NYSE	AEM	Thu, Dec 15, 2016	36.38	36.72	35.05	36.44
6186	NYSE	AEM	Wed, Dec 14, 2016	40.04	40.50	37.67	37.87
6185	NYSE	AEM	Tue, Dec 13, 2016	39.05	39.74	38.79	39.65
6184	NYSE	AEM	Mon, Dec 12, 2016	38.82	39.30	38.02	38.92
6183	NYSE	AEM	Fri, Dec 9, 2016	40.08	40.27	37.93	38.28
6182	NYSE	AEM	Thu, Dec 8, 2016	39.99	40.68	39.90	40.43
6181	NYSE	AEM	Wed, Dec 7, 2016	41.12	41.25	40.01	40.32
6180	NYSE	AEM	Tue, Dec 6, 2016	40.63	41.56	40.28	40.51
6179	NYSE	AEM	Mon, Dec 5, 2016	40.46	41.22	39.72	40.91
6178	NYSE	AEM	Fri, Dec 2, 2016	40.53	41.53	40.42	41.10
6177	NYSE	AEM	Thu, Dec 1, 2016	40.57	40.96	39.20	40.11
6176	NYSE	AEM	Wed, Nov 30, 2016	41.36	41.42	40.30	41.05
6175	NYSE	AEM	Tue, Nov 29, 2016	40.95	42.18	40.80	41.95
6174	NYSE	AEM	Mon, Nov 28, 2016	41.66	42.33	40.80	42.07
6173	NYSE	AEM	Fri, Nov 25, 2016	40.55	41.17	40.32	40.88
6172	NYSE	AEM	Wed, Nov 23, 2016	40.80	40.93	39.48	39.84
6171	NYSE	AEM	Tue, Nov 22, 2016	43.35	43.51	41.99	42.74
6170	NYSE	AEM	Mon, Nov 21, 2016	42.62	44.00	42.41	43.19
6169	NYSE	AEM	Fri, Nov 18, 2016	42.10	42.95	41.47	42.20
6168	NYSE	AEM	Thu, Nov 17, 2016	44.25	44.98	42.39	42.78
6167	NYSE	AEM	Wed, Nov 16, 2016	44.20	44.65	43.24	44.27
6166	NYSE	AEM	Tue, Nov 15, 2016	41.99	44.38	41.99	44.23
6165	NYSE	AEM	Mon, Nov 14, 2016	41.71	42.71	39.89	42.02
6164	NYSE	AEM	Fri, Nov 11, 2016	46.35	46.47	41.68	42.24
6163	NYSE	AEM	Thu, Nov 10, 2016	49.99	49.99	46.28	46.55
6162	NYSE	AEM	Wed, Nov 9, 2016	51.58	52.17	49.59	50.54
6161	NYSE	AEM	Tue, Nov 8, 2016	49.87	50.77	48.76	49.70
6160	NYSE	AEM	Mon, Nov 7, 2016	49.77	50.61	48.66	49.59
6159	NYSE	AEM	Fri, Nov 4, 2016	51.91	52.32	51.19	51.68
6158	NYSE	AEM	Thu, Nov 3, 2016	51.17	52.05	50.93	51.87
6157	NYSE	AEM	Wed, Nov 2, 2016	52.48	53.17	50.73	51.22
6156	NYSE	AEM	Tue, Nov 1, 2016	51.73	52.44	50.94	51.62
6155	NYSE	AEM	Mon, Oct 31, 2016	49.78	50.96	49.09	50.80
6154	NYSE	AEM	Fri, Oct 28, 2016	48.77	50.20	48.55	49.40
6153	NYSE	AEM	Thu, Oct 27, 2016	48.88	49.39	47.88	48.77
6152	NYSE	AEM	Wed, Oct 26, 2016	49.44	49.86	47.80	48.40
6151	NYSE	AEM	Tue, Oct 25, 2016	48.67	49.84	48.27	49.59
6150	NYSE	AEM	Mon, Oct 24, 2016	49.14	49.32	47.67	48.29
6149	NYSE	AEM	Fri, Oct 21, 2016	48.85	49.20	48.46	49.05
6148	NYSE	AEM	Thu, Oct 20, 2016	49.17	49.44	48.17	49.17
6147	NYSE	AEM	Wed, Oct 19, 2016	48.74	49.70	48.50	49.49
6146	NYSE	AEM	Tue, Oct 18, 2016	46.82	48.04	46.61	48.01
6145	NYSE	AEM	Mon, Oct 17, 2016	45.75	46.56	45.73	46.17
6144	NYSE	AEM	Fri, Oct 14, 2016	45.68	46.86	45.50	45.66
6143	NYSE	AEM	Thu, Oct 13, 2016	46.12	47.47	45.70	46.31
6142	NYSE	AEM	Wed, Oct 12, 2016	44.84	46.38	44.74	46.09
6141	NYSE	AEM	Tue, Oct 11, 2016	44.99	45.54	43.93	44.72
6140	NYSE	AEM	Mon, Oct 10, 2016	45.48	45.66	44.62	44.94
6139	NYSE	AEM	Fri, Oct 7, 2016	46.77	47.25	44.60	44.95
6138	NYSE	AEM	Thu, Oct 6, 2016	45.65	46.53	45.23	45.63
6137	NYSE	AEM	Wed, Oct 5, 2016	48.33	48.38	45.76	46.76
6136	NYSE	AEM	Tue, Oct 4, 2016	50.61	51.06	47.41	47.46
6135	NYSE	AEM	Mon, Oct 3, 2016	53.91	54.41	52.04	52.77
6134	NYSE	AEM	Fri, Sep 30, 2016	55.76	56.08	54.08	54.18
6133	NYSE	AEM	Thu, Sep 29, 2016	54.59	55.61	53.88	55.15
6132	NYSE	AEM	Wed, Sep 28, 2016	54.11	55.34	53.20	55.00
6131	NYSE	AEM	Tue, Sep 27, 2016	53.76	54.44	53.31	54.05
6130	NYSE	AEM	Mon, Sep 26, 2016	54.72	55.13	54.09	54.14
6129	NYSE	AEM	Fri, Sep 23, 2016	56.31	56.43	54.10	54.33
6128	NYSE	AEM	Thu, Sep 22, 2016	56.51	57.35	55.85	56.55
6127	NYSE	AEM	Wed, Sep 21, 2016	52.95	56.20	52.95	56.03
6126	NYSE	AEM	Tue, Sep 20, 2016	52.27	52.62	51.94	52.28
6125	NYSE	AEM	Mon, Sep 19, 2016	52.09	52.60	51.75	52.13
6124	NYSE	AEM	Fri, Sep 16, 2016	51.23	51.91	50.48	51.44
6123	NYSE	AEM	Thu, Sep 15, 2016	50.99	52.26	50.60	51.67
6122	NYSE	AEM	Wed, Sep 14, 2016	51.70	52.32	50.47	51.05
6121	NYSE	AEM	Tue, Sep 13, 2016	52.09	52.44	50.65	51.29
6120	NYSE	AEM	Mon, Sep 12, 2016	50.21	53.25	50.03	52.74
6119	NYSE	AEM	Fri, Sep 9, 2016	53.93	53.93	50.80	50.97
6118	NYSE	AEM	Thu, Sep 8, 2016	55.80	56.16	54.35	54.54
6117	NYSE	AEM	Wed, Sep 7, 2016	55.87	56.25	54.94	56.12
6116	NYSE	AEM	Tue, Sep 6, 2016	54.57	55.92	54.38	55.87
6115	NYSE	AEM	Fri, Sep 2, 2016	53.52	53.99	52.88	53.57
6114	NYSE	AEM	Thu, Sep 1, 2016	50.32	52.58	50.00	52.09
6113	NYSE	AEM	Wed, Aug 31, 2016	50.24	51.09	50.00	50.65
6112	NYSE	AEM	Tue, Aug 30, 2016	52.93	53.14	50.36	50.83
6111	NYSE	AEM	Mon, Aug 29, 2016	51.79	53.64	51.75	53.20
6110	NYSE	AEM	Fri, Aug 26, 2016	53.47	54.61	51.66	52.42
6109	NYSE	AEM	Thu, Aug 25, 2016	51.70	52.96	51.20	52.47
6108	NYSE	AEM	Wed, Aug 24, 2016	55.10	55.10	51.60	51.99
6107	NYSE	AEM	Tue, Aug 23, 2016	56.53	56.69	55.50	55.93
6106	NYSE	AEM	Mon, Aug 22, 2016	55.25	56.37	55.05	56.25
6105	NYSE	AEM	Fri, Aug 19, 2016	56.79	56.98	56.04	56.14
6104	NYSE	AEM	Thu, Aug 18, 2016	57.57	57.84	56.94	57.74
6103	NYSE	AEM	Wed, Aug 17, 2016	57.59	57.59	55.85	57.30
6102	NYSE	AEM	Tue, Aug 16, 2016	58.38	58.72	57.65	58.16
6101	NYSE	AEM	Mon, Aug 15, 2016	58.68	59.18	57.83	58.12
6100	NYSE	AEM	Fri, Aug 12, 2016	59.36	59.74	58.29	58.46
6099	NYSE	AEM	Thu, Aug 11, 2016	59.23	59.73	58.32	58.59
6098	NYSE	AEM	Wed, Aug 10, 2016	59.54	59.80	58.58	59.10
6097	NYSE	AEM	Tue, Aug 9, 2016	57.66	58.56	57.46	58.36
6096	NYSE	AEM	Mon, Aug 8, 2016	57.29	58.26	57.04	57.25
6095	NYSE	AEM	Fri, Aug 5, 2016	58.22	58.55	57.61	57.92
6094	NYSE	AEM	Thu, Aug 4, 2016	59.30	60.10	59.30	59.77
6093	NYSE	AEM	Wed, Aug 3, 2016	59.10	59.67	58.40	59.32
6092	NYSE	AEM	Tue, Aug 2, 2016	58.79	59.71	58.51	59.38
6091	NYSE	AEM	Mon, Aug 1, 2016	58.05	58.98	57.40	58.89
6090	NYSE	AEM	Fri, Jul 29, 2016	57.63	58.53	56.92	58.14
6089	NYSE	AEM	Thu, Jul 28, 2016	55.93	57.14	55.60	56.54
6088	NYSE	AEM	Wed, Jul 27, 2016	53.32	55.00	52.43	54.66
6087	NYSE	AEM	Tue, Jul 26, 2016	52.02	53.08	51.63	52.72
6086	NYSE	AEM	Mon, Jul 25, 2016	53.14	53.16	51.03	51.29
6085	NYSE	AEM	Fri, Jul 22, 2016	52.77	53.89	52.62	53.73
6084	NYSE	AEM	Thu, Jul 21, 2016	52.45	53.62	52.05	53.23
6083	NYSE	AEM	Wed, Jul 20, 2016	54.56	54.56	52.10	52.25
6082	NYSE	AEM	Tue, Jul 19, 2016	55.85	55.97	55.46	55.71
6081	NYSE	AEM	Mon, Jul 18, 2016	55.97	56.22	55.29	56.07
6080	NYSE	AEM	Fri, Jul 15, 2016	55.43	56.35	55.21	56.07
6079	NYSE	AEM	Thu, Jul 14, 2016	55.33	56.10	54.58	56.08
6078	NYSE	AEM	Wed, Jul 13, 2016	55.30	57.06	55.27	56.81
6077	NYSE	AEM	Tue, Jul 12, 2016	55.47	55.47	54.23	54.28
6076	NYSE	AEM	Mon, Jul 11, 2016	55.38	55.60	54.95	55.54
6075	NYSE	AEM	Fri, Jul 8, 2016	55.32	56.01	54.64	55.84
6074	NYSE	AEM	Thu, Jul 7, 2016	55.54	55.81	54.61	55.32
6073	NYSE	AEM	Wed, Jul 6, 2016	55.90	56.50	55.47	56.34
6072	NYSE	AEM	Tue, Jul 5, 2016	55.05	55.94	54.39	55.32
6071	NYSE	AEM	Fri, Jul 1, 2016	54.68	55.72	54.51	55.60
6070	NYSE	AEM	Thu, Jun 30, 2016	53.46	53.79	52.78	53.50
6069	NYSE	AEM	Wed, Jun 29, 2016	53.00	53.69	52.82	52.96
6068	NYSE	AEM	Tue, Jun 28, 2016	51.88	53.07	51.43	52.32
6067	NYSE	AEM	Mon, Jun 27, 2016	52.07	53.44	51.32	52.54
6066	NYSE	AEM	Fri, Jun 24, 2016	52.45	52.73	50.78	52.03
6065	NYSE	AEM	Thu, Jun 23, 2016	49.84	50.68	49.51	49.80
6064	NYSE	AEM	Wed, Jun 22, 2016	49.54	50.42	48.98	50.40
6063	NYSE	AEM	Tue, Jun 21, 2016	49.67	50.16	49.44	49.64
6062	NYSE	AEM	Mon, Jun 20, 2016	49.23	50.65	48.80	50.39
6061	NYSE	AEM	Fri, Jun 17, 2016	51.17	51.49	49.21	50.22
6060	NYSE	AEM	Thu, Jun 16, 2016	52.28	52.79	49.95	50.51
6059	NYSE	AEM	Wed, Jun 15, 2016	49.98	51.82	49.71	51.26
6058	NYSE	AEM	Tue, Jun 14, 2016	51.43	51.44	49.42	49.92
6057	NYSE	AEM	Mon, Jun 13, 2016	51.58	52.10	50.84	51.43
6056	NYSE	AEM	Fri, Jun 10, 2016	51.27	51.77	49.77	50.59
6055	NYSE	AEM	Thu, Jun 9, 2016	50.59	51.33	50.43	51.10
6054	NYSE	AEM	Wed, Jun 8, 2016	51.81	52.09	50.44	50.59
6053	NYSE	AEM	Tue, Jun 7, 2016	49.74	50.35	49.52	50.15
6052	NYSE	AEM	Mon, Jun 6, 2016	50.15	50.80	49.38	50.26
6051	NYSE	AEM	Fri, Jun 3, 2016	47.40	50.23	47.31	50.16
6050	NYSE	AEM	Thu, Jun 2, 2016	44.60	45.63	44.51	45.12
6049	NYSE	AEM	Wed, Jun 1, 2016	45.44	46.61	44.53	45.17
6048	NYSE	AEM	Tue, May 31, 2016	44.64	45.85	44.07	44.92
6047	NYSE	AEM	Fri, May 27, 2016	44.85	45.25	43.73	44.14
6046	NYSE	AEM	Thu, May 26, 2016	45.53	46.09	44.60	45.07
6045	NYSE	AEM	Wed, May 25, 2016	43.65	45.13	42.71	44.82
6044	NYSE	AEM	Tue, May 24, 2016	44.98	46.03	44.07	44.15
6043	NYSE	AEM	Mon, May 23, 2016	45.29	46.65	45.00	45.93
6042	NYSE	AEM	Fri, May 20, 2016	45.92	46.25	44.96	46.18
6041	NYSE	AEM	Thu, May 19, 2016	43.75	45.82	43.24	45.67
6040	NYSE	AEM	Wed, May 18, 2016	47.43	47.89	44.76	44.89
6039	NYSE	AEM	Tue, May 17, 2016	47.33	48.47	47.02	48.31
6038	NYSE	AEM	Mon, May 16, 2016	47.20	48.26	47.13	47.53
6037	NYSE	AEM	Fri, May 13, 2016	45.69	46.97	45.48	46.20
6036	NYSE	AEM	Thu, May 12, 2016	46.42	46.97	45.21	45.75
6035	NYSE	AEM	Wed, May 11, 2016	46.21	46.93	44.71	46.66
6034	NYSE	AEM	Tue, May 10, 2016	44.14	45.69	43.83	45.35
6033	NYSE	AEM	Mon, May 9, 2016	44.55	45.17	43.67	44.11
6032	NYSE	AEM	Fri, May 6, 2016	45.50	46.90	45.40	46.04
6031	NYSE	AEM	Thu, May 5, 2016	44.43	45.38	44.29	44.98
6030	NYSE	AEM	Wed, May 4, 2016	44.94	45.80	43.55	43.80
6029	NYSE	AEM	Tue, May 3, 2016	46.30	46.66	45.32	45.71
6028	NYSE	AEM	Mon, May 2, 2016	47.38	47.74	46.15	46.76
6027	NYSE	AEM	Fri, Apr 29, 2016	44.16	47.33	43.98	47.21
6026	NYSE	AEM	Thu, Apr 28, 2016	41.81	43.63	41.81	43.23
6025	NYSE	AEM	Wed, Apr 27, 2016	41.42	41.68	40.36	41.38
6024	NYSE	AEM	Tue, Apr 26, 2016	40.92	41.45	40.57	41.11
6023	NYSE	AEM	Mon, Apr 25, 2016	41.11	41.62	40.38	40.58
6022	NYSE	AEM	Fri, Apr 22, 2016	41.56	42.13	40.75	41.34
6021	NYSE	AEM	Thu, Apr 21, 2016	41.81	42.56	41.16	41.83
6020	NYSE	AEM	Wed, Apr 20, 2016	41.53	42.45	40.35	40.83
6019	NYSE	AEM	Tue, Apr 19, 2016	41.26	41.83	41.00	41.49
6018	NYSE	AEM	Mon, Apr 18, 2016	40.18	40.44	39.36	40.06
6017	NYSE	AEM	Fri, Apr 15, 2016	39.78	40.52	39.18	40.42
6016	NYSE	AEM	Thu, Apr 14, 2016	40.41	40.63	38.91	39.56
6015	NYSE	AEM	Wed, Apr 13, 2016	40.60	41.18	40.18	40.42
6014	NYSE	AEM	Tue, Apr 12, 2016	40.77	41.45	40.04	41.08
6013	NYSE	AEM	Mon, Apr 11, 2016	39.17	40.82	39.07	40.58
6012	NYSE	AEM	Fri, Apr 8, 2016	37.78	38.91	37.75	38.47
6011	NYSE	AEM	Thu, Apr 7, 2016	37.27	38.42	37.01	37.87
6010	NYSE	AEM	Wed, Apr 6, 2016	36.18	36.69	36.01	36.52
6009	NYSE	AEM	Tue, Apr 5, 2016	35.83	35.83	35.83	36.43
6008	NYSE	AEM	Mon, Apr 4, 2016	36.35	36.67	35.63	35.83
6007	NYSE	AEM	Fri, Apr 1, 2016	35.09	36.54	35.09	36.53
6006	NYSE	AEM	Thu, Mar 31, 2016	36.88	37.29	36.16	36.16
6005	NYSE	AEM	Wed, Mar 30, 2016	37.09	37.30	36.07	36.75
6004	NYSE	AEM	Tue, Mar 29, 2016	36.01	36.04	35.70	37.30
6003	NYSE	AEM	Mon, Mar 28, 2016	36.00	36.13	35.00	36.01
6002	NYSE	AEM	Thu, Mar 24, 2016	35.58	36.25	35.29	36.12
6001	NYSE	AEM	Wed, Mar 23, 2016	36.38	36.70	35.31	35.45
6000	NYSE	AEM	Tue, Mar 22, 2016	38.46	38.69	37.19	37.51
5999	NYSE	AEM	Mon, Mar 21, 2016	37.81	38.44	37.38	38.07
5998	NYSE	AEM	Fri, Mar 18, 2016	37.59	38.69	37.57	37.99
5997	NYSE	AEM	Thu, Mar 17, 2016	38.51	39.49	37.90	38.04
5996	NYSE	AEM	Wed, Mar 16, 2016	35.65	37.85	34.89	37.81
5995	NYSE	AEM	Tue, Mar 15, 2016	35.07	35.07	35.07	35.77
5994	NYSE	AEM	Mon, Mar 14, 2016	35.92	36.20	34.98	35.07
5993	NYSE	AEM	Fri, Mar 11, 2016	36.30	36.79	35.52	35.72
5992	NYSE	AEM	Thu, Mar 10, 2016	34.67	36.53	34.38	36.41
5991	NYSE	AEM	Wed, Mar 9, 2016	33.44	34.56	32.87	34.24
5990	NYSE	AEM	Tue, Mar 8, 2016	35.48	35.64	33.88	34.12
5989	NYSE	AEM	Mon, Mar 7, 2016	34.82	35.60	34.64	35.22
5988	NYSE	AEM	Fri, Mar 4, 2016	34.66	36.22	34.04	34.30
5987	NYSE	AEM	Thu, Mar 3, 2016	33.89	33.89	33.89	34.35
5986	NYSE	AEM	Wed, Mar 2, 2016	33.54	34.11	33.02	33.89
5985	NYSE	AEM	Tue, Mar 1, 2016	35.20	35.20	35.20	33.45
5984	NYSE	AEM	Mon, Feb 29, 2016	34.86	35.41	34.58	35.20
5983	NYSE	AEM	Fri, Feb 26, 2016	34.61	35.52	34.34	34.55
5982	NYSE	AEM	Thu, Feb 25, 2016	34.82	35.88	34.75	35.63
5981	NYSE	AEM	Wed, Feb 24, 2016	36.04	37.24	34.86	35.21
5980	NYSE	AEM	Tue, Feb 23, 2016	35.17	35.54	34.72	35.25
5979	NYSE	AEM	Mon, Feb 22, 2016	33.94	35.00	33.87	34.65
5978	NYSE	AEM	Fri, Feb 19, 2016	34.95	35.55	34.51	34.63
5977	NYSE	AEM	Thu, Feb 18, 2016	33.68	35.24	33.47	35.06
5976	NYSE	AEM	Wed, Feb 17, 2016	34.19	34.48	33.33	33.90
5975	NYSE	AEM	Tue, Feb 16, 2016	34.29	34.90	33.65	34.12
5974	NYSE	AEM	Fri, Feb 12, 2016	34.90	35.90	34.05	35.64
5973	NYSE	AEM	Thu, Feb 11, 2016	35.31	36.53	34.81	35.33
5972	NYSE	AEM	Wed, Feb 10, 2016	32.64	33.71	31.84	33.30
5971	NYSE	AEM	Tue, Feb 9, 2016	34.54	34.82	32.73	33.11
5970	NYSE	AEM	Mon, Feb 8, 2016	34.15	35.52	33.90	33.91
5969	NYSE	AEM	Fri, Feb 5, 2016	31.80	33.57	31.55	33.51
5968	NYSE	AEM	Thu, Feb 4, 2016	32.28	33.31	32.26	32.73
5967	NYSE	AEM	Wed, Feb 3, 2016	29.90	31.60	29.80	31.40
5966	NYSE	AEM	Tue, Feb 2, 2016	29.57	29.93	28.95	29.76
5965	NYSE	AEM	Mon, Feb 1, 2016	29.89	30.46	29.57	30.07
5964	NYSE	AEM	Fri, Jan 29, 2016	28.89	29.77	28.58	29.44
5963	NYSE	AEM	Thu, Jan 28, 2016	28.59	29.42	28.00	28.97
5962	NYSE	AEM	Wed, Jan 27, 2016	28.51	29.20	28.20	28.95
5961	NYSE	AEM	Tue, Jan 26, 2016	28.57	29.18	28.28	28.75
5960	NYSE	AEM	Mon, Jan 25, 2016	27.81	28.18	27.46	27.90
5959	NYSE	AEM	Fri, Jan 22, 2016	26.87	27.54	26.21	27.28
5958	NYSE	AEM	Thu, Jan 21, 2016	26.61	27.41	26.10	27.24
5957	NYSE	AEM	Wed, Jan 20, 2016	27.23	27.33	26.39	26.87
5956	NYSE	AEM	Tue, Jan 19, 2016	28.09	28.16	26.23	26.78
5955	NYSE	AEM	Fri, Jan 15, 2016	28.93	29.05	27.76	28.01
5954	NYSE	AEM	Thu, Jan 14, 2016	28.91	29.31	27.26	27.87
5953	NYSE	AEM	Wed, Jan 13, 2016	28.29	29.01	27.90	28.98
5952	NYSE	AEM	Tue, Jan 12, 2016	28.06	28.64	27.70	28.53
5951	NYSE	AEM	Mon, Jan 11, 2016	29.62	30.00	28.19	28.59
5950	NYSE	AEM	Fri, Jan 8, 2016	29.09	30.07	29.04	29.56
5949	NYSE	AEM	Thu, Jan 7, 2016	28.96	30.29	28.72	29.99
5948	NYSE	AEM	Wed, Jan 6, 2016	27.96	28.84	27.91	28.45
5947	NYSE	AEM	Tue, Jan 5, 2016	26.98	27.68	26.84	27.62
5946	NYSE	AEM	Mon, Jan 4, 2016	27.00	27.48	26.53	26.94
5945	NYSE	AEM	Thu, Dec 31, 2015	26.14	26.42	25.91	26.28
5944	NYSE	AEM	Wed, Dec 30, 2015	26.38	26.38	25.94	26.22
5943	NYSE	AEM	Tue, Dec 29, 2015	27.08	27.16	26.63	26.93
5942	NYSE	AEM	Mon, Dec 28, 2015	26.78	26.96	26.50	26.82
5941	NYSE	AEM	Thu, Dec 24, 2015	26.90	27.42	26.88	27.21
5940	NYSE	AEM	Wed, Dec 23, 2015	26.60	26.83	26.22	26.69
5939	NYSE	AEM	Tue, Dec 22, 2015	26.38	27.11	26.33	26.48
5938	NYSE	AEM	Mon, Dec 21, 2015	26.65	26.99	26.29	26.73
5937	NYSE	AEM	Fri, Dec 18, 2015	25.49	26.34	25.32	26.07
5936	NYSE	AEM	Thu, Dec 17, 2015	26.04	26.17	24.93	25.05
5935	NYSE	AEM	Wed, Dec 16, 2015	27.05	27.62	26.38	27.28
5934	NYSE	AEM	Tue, Dec 15, 2015	26.70	26.80	25.98	26.45
5933	NYSE	AEM	Mon, Dec 14, 2015	27.68	27.72	26.49	26.58
5932	NYSE	AEM	Fri, Dec 11, 2015	27.14	28.24	27.06	27.87
5931	NYSE	AEM	Thu, Dec 10, 2015	27.72	28.13	27.47	27.49
5930	NYSE	AEM	Wed, Dec 9, 2015	28.62	28.73	27.49	27.93
5929	NYSE	AEM	Tue, Dec 8, 2015	27.81	28.14	27.32	28.04
5928	NYSE	AEM	Mon, Dec 7, 2015	28.50	28.92	27.74	27.84
5927	NYSE	AEM	Fri, Dec 4, 2015	27.30	29.15	27.17	29.13
5926	NYSE	AEM	Thu, Dec 3, 2015	26.98	27.47	26.82	26.97
5925	NYSE	AEM	Wed, Dec 2, 2015	26.76	27.13	26.43	26.83
5924	NYSE	AEM	Tue, Dec 1, 2015	26.65	27.49	26.33	27.34
5923	NYSE	AEM	Mon, Nov 30, 2015	26.18	26.67	26.18	26.45
5922	NYSE	AEM	Fri, Nov 27, 2015	26.03	26.50	25.77	26.02
5921	NYSE	AEM	Wed, Nov 25, 2015	26.31	27.22	26.20	26.69
5920	NYSE	AEM	Tue, Nov 24, 2015	26.86	26.90	26.22	26.70
5919	NYSE	AEM	Mon, Nov 23, 2015	25.96	26.15	25.59	25.92
5918	NYSE	AEM	Fri, Nov 20, 2015	27.27	27.42	26.05	26.24
5917	NYSE	AEM	Thu, Nov 19, 2015	26.71	27.67	26.45	27.03
5916	NYSE	AEM	Wed, Nov 18, 2015	25.23	26.44	24.99	26.35
5915	NYSE	AEM	Tue, Nov 17, 2015	26.00	26.12	24.80	25.05
5914	NYSE	AEM	Mon, Nov 16, 2015	26.24	26.69	26.00	26.18
5913	NYSE	AEM	Fri, Nov 13, 2015	26.08	26.36	25.86	26.07
5912	NYSE	AEM	Thu, Nov 12, 2015	25.80	26.77	25.55	26.13
5911	NYSE	AEM	Wed, Nov 11, 2015	25.66	26.48	25.58	26.38
5910	NYSE	AEM	Tue, Nov 10, 2015	25.39	26.10	25.23	25.64
5909	NYSE	AEM	Mon, Nov 9, 2015	25.14	25.96	24.88	25.87
5908	NYSE	AEM	Fri, Nov 6, 2015	25.31	25.48	24.83	25.13
5907	NYSE	AEM	Thu, Nov 5, 2015	27.52	27.65	26.16	26.39
5906	NYSE	AEM	Wed, Nov 4, 2015	28.00	28.39	27.39	27.59
5905	NYSE	AEM	Tue, Nov 3, 2015	27.64	28.02	27.03	27.77
5904	NYSE	AEM	Mon, Nov 2, 2015	28.03	28.34	27.26	28.11
5903	NYSE	AEM	Fri, Oct 30, 2015	28.19	29.12	27.89	28.29
5902	NYSE	AEM	Thu, Oct 29, 2015	28.48	29.05	27.72	28.10
5901	NYSE	AEM	Wed, Oct 28, 2015	28.58	29.32	27.43	27.79
5900	NYSE	AEM	Tue, Oct 27, 2015	27.75	28.47	27.58	28.02
5899	NYSE	AEM	Mon, Oct 26, 2015	28.66	28.88	27.96	27.96
5898	NYSE	AEM	Fri, Oct 23, 2015	29.32	29.38	28.47	29.06
5897	NYSE	AEM	Thu, Oct 22, 2015	28.27	29.35	28.27	29.09
5896	NYSE	AEM	Wed, Oct 21, 2015	28.45	28.78	27.93	28.45
5895	NYSE	AEM	Tue, Oct 20, 2015	28.75	29.58	28.62	28.95
5894	NYSE	AEM	Mon, Oct 19, 2015	29.00	29.49	28.23	28.30
5893	NYSE	AEM	Fri, Oct 16, 2015	29.67	30.27	29.16	29.20
5892	NYSE	AEM	Thu, Oct 15, 2015	29.66	30.69	29.32	30.14
5891	NYSE	AEM	Wed, Oct 14, 2015	28.90	30.31	28.75	30.23
5890	NYSE	AEM	Tue, Oct 13, 2015	27.82	28.69	27.55	28.29
5889	NYSE	AEM	Mon, Oct 12, 2015	29.37	29.62	27.57	27.72
5888	NYSE	AEM	Fri, Oct 9, 2015	28.60	28.87	28.14	28.73
5887	NYSE	AEM	Thu, Oct 8, 2015	27.90	28.95	27.47	27.50
5886	NYSE	AEM	Wed, Oct 7, 2015	28.99	29.03	28.01	28.16
5885	NYSE	AEM	Tue, Oct 6, 2015	29.04	29.46	28.12	28.81
5884	NYSE	AEM	Mon, Oct 5, 2015	27.97	28.69	27.62	28.31
5883	NYSE	AEM	Fri, Oct 2, 2015	26.01	27.85	25.92	27.81
5882	NYSE	AEM	Thu, Oct 1, 2015	25.56	25.95	24.47	24.71
5881	NYSE	AEM	Wed, Sep 30, 2015	24.29	25.34	24.21	25.32
5880	NYSE	AEM	Tue, Sep 29, 2015	24.93	25.54	24.46	24.66
5879	NYSE	AEM	Mon, Sep 28, 2015	25.18	25.39	24.54	24.73
5878	NYSE	AEM	Fri, Sep 25, 2015	25.02	26.14	24.83	25.99
5877	NYSE	AEM	Thu, Sep 24, 2015	23.83	25.87	23.82	25.76
5876	NYSE	AEM	Wed, Sep 23, 2015	23.51	23.59	22.93	23.12
5875	NYSE	AEM	Tue, Sep 22, 2015	23.46	23.67	22.75	23.03
5874	NYSE	AEM	Mon, Sep 21, 2015	24.04	24.96	24.03	24.10
5873	NYSE	AEM	Fri, Sep 18, 2015	24.92	25.49	24.09	24.46
5872	NYSE	AEM	Thu, Sep 17, 2015	23.38	24.57	23.09	24.30
5871	NYSE	AEM	Wed, Sep 16, 2015	22.65	23.78	22.64	23.73
5870	NYSE	AEM	Tue, Sep 15, 2015	22.05	22.72	21.93	22.07
5869	NYSE	AEM	Mon, Sep 14, 2015	21.71	22.65	21.52	22.18
5868	NYSE	AEM	Fri, Sep 11, 2015	21.49	22.36	21.22	22.15
5867	NYSE	AEM	Thu, Sep 10, 2015	21.96	22.46	21.54	21.82
5866	NYSE	AEM	Wed, Sep 9, 2015	22.30	22.36	21.29	21.55
5865	NYSE	AEM	Tue, Sep 8, 2015	23.03	23.27	22.42	22.66
5864	NYSE	AEM	Fri, Sep 4, 2015	22.58	22.93	22.14	22.81
5863	NYSE	AEM	Thu, Sep 3, 2015	23.15	24.18	22.77	22.79
5862	NYSE	AEM	Wed, Sep 2, 2015	24.08	24.43	23.29	23.62
5861	NYSE	AEM	Tue, Sep 1, 2015	24.58	25.07	24.09	24.13
5860	NYSE	AEM	Mon, Aug 31, 2015	24.00	24.50	23.48	24.48
5859	NYSE	AEM	Fri, Aug 28, 2015	23.45	24.85	23.37	24.57
5858	NYSE	AEM	Thu, Aug 27, 2015	22.69	23.83	22.37	23.50
5857	NYSE	AEM	Wed, Aug 26, 2015	23.26	23.26	22.13	22.56
5856	NYSE	AEM	Tue, Aug 25, 2015	24.75	25.06	23.16	23.69
5855	NYSE	AEM	Mon, Aug 24, 2015	26.04	27.35	24.51	24.67
5854	NYSE	AEM	Fri, Aug 21, 2015	27.56	27.85	26.03	26.19
5853	NYSE	AEM	Thu, Aug 20, 2015	27.23	27.91	27.07	27.09
5852	NYSE	AEM	Wed, Aug 19, 2015	24.93	26.77	24.88	26.33
5851	NYSE	AEM	Tue, Aug 18, 2015	24.13	24.85	23.97	24.59
5850	NYSE	AEM	Mon, Aug 17, 2015	24.33	24.88	23.98	24.62
5849	NYSE	AEM	Fri, Aug 14, 2015	24.65	24.74	23.47	23.71
5848	NYSE	AEM	Thu, Aug 13, 2015	24.83	25.45	24.08	24.23
5847	NYSE	AEM	Wed, Aug 12, 2015	24.45	25.97	24.45	25.85
5846	NYSE	AEM	Tue, Aug 11, 2015	23.80	23.98	23.03	23.71
5845	NYSE	AEM	Mon, Aug 10, 2015	22.39	23.81	21.91	23.69
5844	NYSE	AEM	Fri, Aug 7, 2015	21.95	22.74	21.92	22.09
5843	NYSE	AEM	Thu, Aug 6, 2015	21.27	22.44	21.00	21.93
5842	NYSE	AEM	Wed, Aug 5, 2015	21.51	21.83	21.08	21.10
5841	NYSE	AEM	Tue, Aug 4, 2015	21.43	21.79	21.10	21.30
5840	NYSE	AEM	Mon, Aug 3, 2015	21.96	22.08	21.07	21.16
5839	NYSE	AEM	Fri, Jul 31, 2015	22.39	22.64	21.87	22.13
5838	NYSE	AEM	Thu, Jul 30, 2015	22.88	22.88	21.40	21.63
5837	NYSE	AEM	Wed, Jul 29, 2015	23.08	23.66	22.73	23.37
5836	NYSE	AEM	Tue, Jul 28, 2015	23.33	23.62	23.04	23.12
5835	NYSE	AEM	Mon, Jul 27, 2015	23.54	24.57	22.72	22.97
5834	NYSE	AEM	Fri, Jul 24, 2015	22.13	23.95	21.87	23.88
5833	NYSE	AEM	Thu, Jul 23, 2015	23.45	23.49	22.23	22.38
5832	NYSE	AEM	Wed, Jul 22, 2015	22.97	23.85	22.56	23.27
5831	NYSE	AEM	Tue, Jul 21, 2015	23.23	24.40	23.05	23.34
5830	NYSE	AEM	Mon, Jul 20, 2015	23.61	23.92	22.64	22.72
5829	NYSE	AEM	Fri, Jul 17, 2015	26.41	26.42	25.06	25.16
5828	NYSE	AEM	Thu, Jul 16, 2015	26.79	26.88	26.39	26.67
5827	NYSE	AEM	Wed, Jul 15, 2015	27.04	27.33	26.75	26.94
5826	NYSE	AEM	Tue, Jul 14, 2015	27.29	28.05	27.29	27.42
5825	NYSE	AEM	Mon, Jul 13, 2015	27.57	27.73	26.79	27.42
5824	NYSE	AEM	Fri, Jul 10, 2015	28.52	28.64	27.74	27.96
5823	NYSE	AEM	Thu, Jul 9, 2015	29.17	29.17	28.32	28.59
5822	NYSE	AEM	Wed, Jul 8, 2015	28.74	29.30	28.39	28.57
5821	NYSE	AEM	Tue, Jul 7, 2015	28.98	29.02	28.13	28.43
5820	NYSE	AEM	Mon, Jul 6, 2015	28.21	30.10	28.16	29.75
5819	NYSE	AEM	Thu, Jul 2, 2015	27.88	28.47	27.83	28.43
5818	NYSE	AEM	Wed, Jul 1, 2015	28.30	28.44	27.60	27.65
5817	NYSE	AEM	Tue, Jun 30, 2015	28.77	28.92	28.15	28.37
5816	NYSE	AEM	Mon, Jun 29, 2015	29.19	29.64	28.77	29.04
5815	NYSE	AEM	Fri, Jun 26, 2015	29.46	29.58	29.05	29.16
5814	NYSE	AEM	Thu, Jun 25, 2015	30.03	30.20	29.43	29.58
5813	NYSE	AEM	Wed, Jun 24, 2015	30.02	30.41	29.83	30.04
5812	NYSE	AEM	Tue, Jun 23, 2015	30.00	30.39	29.95	30.10
5811	NYSE	AEM	Mon, Jun 22, 2015	30.59	30.81	30.17	30.21
5810	NYSE	AEM	Fri, Jun 19, 2015	31.43	31.89	30.74	30.95
5809	NYSE	AEM	Thu, Jun 18, 2015	31.62	32.15	31.51	31.92
5808	NYSE	AEM	Wed, Jun 17, 2015	30.16	31.02	29.80	30.97
5807	NYSE	AEM	Tue, Jun 16, 2015	30.89	30.96	30.16	30.25
5806	NYSE	AEM	Mon, Jun 15, 2015	30.82	31.57	30.73	31.07
5805	NYSE	AEM	Fri, Jun 12, 2015	30.94	31.47	30.70	30.89
5804	NYSE	AEM	Thu, Jun 11, 2015	31.34	31.40	30.92	31.20
5803	NYSE	AEM	Wed, Jun 10, 2015	31.77	31.94	31.26	31.59
5802	NYSE	AEM	Tue, Jun 9, 2015	31.65	31.90	30.91	30.94
5801	NYSE	AEM	Mon, Jun 8, 2015	31.00	31.53	30.92	31.40
5800	NYSE	AEM	Fri, Jun 5, 2015	31.09	31.32	30.42	30.83
5799	NYSE	AEM	Thu, Jun 4, 2015	31.29	31.78	31.26	31.67
5798	NYSE	AEM	Wed, Jun 3, 2015	32.35	32.47	31.47	31.84
5797	NYSE	AEM	Tue, Jun 2, 2015	32.44	32.82	32.20	32.59
5796	NYSE	AEM	Mon, Jun 1, 2015	32.48	32.81	31.89	32.10
5795	NYSE	AEM	Fri, May 29, 2015	31.90	32.47	31.83	32.17
5794	NYSE	AEM	Thu, May 28, 2015	31.18	32.16	30.91	32.08
5793	NYSE	AEM	Wed, May 27, 2015	31.07	31.45	30.61	31.37
5792	NYSE	AEM	Tue, May 26, 2015	31.52	31.69	30.66	31.09
5791	NYSE	AEM	Fri, May 22, 2015	32.52	32.79	32.08	32.55
5790	NYSE	AEM	Thu, May 21, 2015	32.78	32.93	32.25	32.68
5789	NYSE	AEM	Wed, May 20, 2015	32.70	33.47	32.40	32.80
5788	NYSE	AEM	Tue, May 19, 2015	33.39	33.47	32.49	32.51
5787	NYSE	AEM	Mon, May 18, 2015	33.69	34.33	33.39	33.96
5786	NYSE	AEM	Fri, May 15, 2015	33.48	34.05	33.28	33.52
5785	NYSE	AEM	Thu, May 14, 2015	34.30	34.89	33.71	33.96
5784	NYSE	AEM	Wed, May 13, 2015	34.10	34.76	33.96	34.11
5783	NYSE	AEM	Tue, May 12, 2015	32.66	33.75	32.55	33.49
5782	NYSE	AEM	Mon, May 11, 2015	31.74	32.43	31.65	32.39
5781	NYSE	AEM	Fri, May 8, 2015	31.48	32.07	31.31	31.69
5780	NYSE	AEM	Thu, May 7, 2015	30.11	31.40	30.08	31.39
5779	NYSE	AEM	Wed, May 6, 2015	32.11	32.13	30.43	30.65
5778	NYSE	AEM	Tue, May 5, 2015	32.09	32.41	31.33	31.80
5777	NYSE	AEM	Mon, May 4, 2015	32.39	32.78	31.45	31.57
5776	NYSE	AEM	Fri, May 1, 2015	31.10	32.36	30.75	31.73
5775	NYSE	AEM	Thu, Apr 30, 2015	30.83	31.28	30.12	30.30
5774	NYSE	AEM	Wed, Apr 29, 2015	32.03	32.24	31.14	31.90
5773	NYSE	AEM	Tue, Apr 28, 2015	30.30	32.16	30.22	32.06
5772	NYSE	AEM	Mon, Apr 27, 2015	30.28	31.03	30.06	30.10
5771	NYSE	AEM	Fri, Apr 24, 2015	30.36	30.73	29.75	29.82
5770	NYSE	AEM	Thu, Apr 23, 2015	29.21	30.64	29.00	30.54
5769	NYSE	AEM	Wed, Apr 22, 2015	30.26	30.43	28.92	29.09
5768	NYSE	AEM	Tue, Apr 21, 2015	30.10	30.79	29.91	30.59
5767	NYSE	AEM	Mon, Apr 20, 2015	29.81	30.33	29.61	30.13
5766	NYSE	AEM	Fri, Apr 17, 2015	30.24	30.81	30.07	30.27
5765	NYSE	AEM	Thu, Apr 16, 2015	30.63	30.83	29.70	30.07
5764	NYSE	AEM	Wed, Apr 15, 2015	29.54	30.50	29.49	30.42
5763	NYSE	AEM	Tue, Apr 14, 2015	29.09	29.59	28.96	29.34
5762	NYSE	AEM	Mon, Apr 13, 2015	29.60	29.90	28.99	29.05
5761	NYSE	AEM	Fri, Apr 10, 2015	29.38	30.07	29.33	29.70
5760	NYSE	AEM	Thu, Apr 9, 2015	28.58	29.26	28.43	28.79
5759	NYSE	AEM	Wed, Apr 8, 2015	29.76	30.00	28.70	28.98
5758	NYSE	AEM	Tue, Apr 7, 2015	30.39	30.56	29.58	29.67
5757	NYSE	AEM	Mon, Apr 6, 2015	30.91	31.29	30.70	30.87
5756	NYSE	AEM	Thu, Apr 2, 2015	30.01	30.41	29.31	29.73
5755	NYSE	AEM	Wed, Apr 1, 2015	28.25	30.23	28.18	30.19
5754	NYSE	AEM	Tue, Mar 31, 2015	27.95	28.31	27.62	27.94
5753	NYSE	AEM	Mon, Mar 30, 2015	28.30	28.36	27.67	28.00
5752	NYSE	AEM	Fri, Mar 27, 2015	29.04	29.35	28.59	28.85
5751	NYSE	AEM	Thu, Mar 26, 2015	30.89	31.38	28.94	29.14
5750	NYSE	AEM	Wed, Mar 25, 2015	30.66	31.20	30.10	30.11
5749	NYSE	AEM	Tue, Mar 24, 2015	30.55	30.64	30.07	30.25
5748	NYSE	AEM	Mon, Mar 23, 2015	29.94	30.45	29.56	30.42
5747	NYSE	AEM	Fri, Mar 20, 2015	29.08	30.32	29.04	29.72
5746	NYSE	AEM	Thu, Mar 19, 2015	29.07	29.07	28.27	28.56
5745	NYSE	AEM	Wed, Mar 18, 2015	27.91	29.48	27.33	29.27
5744	NYSE	AEM	Tue, Mar 17, 2015	27.94	28.83	27.86	28.10
5743	NYSE	AEM	Mon, Mar 16, 2015	28.48	28.85	27.90	28.44
5742	NYSE	AEM	Fri, Mar 13, 2015	28.56	28.67	27.73	28.36
5741	NYSE	AEM	Thu, Mar 12, 2015	29.03	29.08	28.27	28.48
5740	NYSE	AEM	Wed, Mar 11, 2015	27.45	28.69	26.90	28.59
5739	NYSE	AEM	Tue, Mar 10, 2015	27.61	28.54	27.21	27.49
5738	NYSE	AEM	Mon, Mar 9, 2015	28.97	29.13	27.50	27.65
5737	NYSE	AEM	Fri, Mar 6, 2015	30.23	30.25	28.51	28.66
5736	NYSE	AEM	Thu, Mar 5, 2015	30.84	31.69	30.54	31.31
5735	NYSE	AEM	Wed, Mar 4, 2015	31.42	31.60	30.60	30.78
5734	NYSE	AEM	Tue, Mar 3, 2015	32.22	33.00	31.55	31.65
5733	NYSE	AEM	Mon, Mar 2, 2015	32.15	32.54	31.70	32.02
5732	NYSE	AEM	Fri, Feb 27, 2015	32.12	32.97	31.89	32.15
5731	NYSE	AEM	Thu, Feb 26, 2015	32.66	32.70	31.83	32.11
5730	NYSE	AEM	Wed, Feb 25, 2015	30.94	32.24	30.75	32.12
5729	NYSE	AEM	Tue, Feb 24, 2015	30.46	31.04	30.06	30.55
5728	NYSE	AEM	Mon, Feb 23, 2015	30.10	31.18	29.95	30.80
5727	NYSE	AEM	Fri, Feb 20, 2015	31.18	31.67	30.35	30.37
5726	NYSE	AEM	Thu, Feb 19, 2015	31.93	32.10	30.80	30.92
5725	NYSE	AEM	Wed, Feb 18, 2015	31.69	32.12	30.66	31.93
5724	NYSE	AEM	Tue, Feb 17, 2015	31.63	32.16	31.24	31.33
5723	NYSE	AEM	Fri, Feb 13, 2015	32.79	33.25	32.35	32.61
5722	NYSE	AEM	Thu, Feb 12, 2015	32.00	33.09	31.69	32.51
5721	NYSE	AEM	Wed, Feb 11, 2015	31.24	31.41	30.46	30.77
5720	NYSE	AEM	Tue, Feb 10, 2015	31.59	31.78	31.01	31.44
5719	NYSE	AEM	Mon, Feb 9, 2015	31.91	32.31	31.74	32.09
5718	NYSE	AEM	Fri, Feb 6, 2015	33.06	33.40	31.18	31.58
5717	NYSE	AEM	Thu, Feb 5, 2015	33.88	34.78	33.78	34.56
5716	NYSE	AEM	Wed, Feb 4, 2015	34.19	34.48	33.59	34.11
5715	NYSE	AEM	Tue, Feb 3, 2015	33.83	34.55	33.22	33.77
5714	NYSE	AEM	Mon, Feb 2, 2015	32.97	34.72	32.89	34.58
5713	NYSE	AEM	Fri, Jan 30, 2015	32.75	34.17	32.30	33.72
5712	NYSE	AEM	Thu, Jan 29, 2015	31.74	33.11	31.60	32.65
5711	NYSE	AEM	Wed, Jan 28, 2015	33.63	34.28	32.46	32.95
5710	NYSE	AEM	Tue, Jan 27, 2015	33.04	34.36	33.02	34.27
5709	NYSE	AEM	Mon, Jan 26, 2015	31.60	32.73	31.15	32.71
5708	NYSE	AEM	Fri, Jan 23, 2015	32.81	33.19	32.28	32.56
5707	NYSE	AEM	Thu, Jan 22, 2015	32.88	33.89	32.42	33.42
5706	NYSE	AEM	Wed, Jan 21, 2015	33.48	33.93	31.78	32.67
5705	NYSE	AEM	Tue, Jan 20, 2015	33.24	33.82	32.72	33.14
5704	NYSE	AEM	Fri, Jan 16, 2015	31.53	32.85	31.45	32.72
5703	NYSE	AEM	Thu, Jan 15, 2015	30.86	31.80	30.74	31.36
5702	NYSE	AEM	Wed, Jan 14, 2015	30.29	30.76	29.08	29.43
5701	NYSE	AEM	Tue, Jan 13, 2015	31.29	31.39	29.28	29.75
5700	NYSE	AEM	Mon, Jan 12, 2015	30.16	31.34	29.92	30.82
5699	NYSE	AEM	Fri, Jan 9, 2015	28.34	29.79	28.28	29.78
5698	NYSE	AEM	Thu, Jan 8, 2015	28.62	29.15	27.70	28.01
5697	NYSE	AEM	Wed, Jan 7, 2015	28.46	29.44	27.95	28.44
5696	NYSE	AEM	Tue, Jan 6, 2015	27.50	29.54	27.42	29.03
5695	NYSE	AEM	Mon, Jan 5, 2015	27.20	27.49	26.28	27.45
5694	NYSE	AEM	Fri, Jan 2, 2015	24.36	27.05	24.19	27.00
5693	NYSE	AEM	Wed, Dec 31, 2014	24.89	25.14	24.27	24.89
5692	NYSE	AEM	Tue, Dec 30, 2014	24.52	25.52	24.32	25.05
5691	NYSE	AEM	Mon, Dec 29, 2014	24.18	24.34	23.77	23.83
5690	NYSE	AEM	Fri, Dec 26, 2014	24.41	24.67	24.00	24.35
5689	NYSE	AEM	Wed, Dec 24, 2014	23.04	23.83	22.69	23.65
5688	NYSE	AEM	Tue, Dec 23, 2014	23.10	23.97	22.84	23.00
5687	NYSE	AEM	Mon, Dec 22, 2014	24.94	25.00	23.05	23.14
5686	NYSE	AEM	Fri, Dec 19, 2014	24.90	25.40	24.57	24.92
5685	NYSE	AEM	Thu, Dec 18, 2014	23.67	24.78	23.55	24.74
5684	NYSE	AEM	Wed, Dec 17, 2014	22.02	23.20	21.65	23.13
5683	NYSE	AEM	Tue, Dec 16, 2014	22.94	23.11	21.77	21.80
5682	NYSE	AEM	Mon, Dec 15, 2014	23.74	24.18	22.16	22.20
5681	NYSE	AEM	Fri, Dec 12, 2014	24.40	24.74	23.90	24.24
5680	NYSE	AEM	Thu, Dec 11, 2014	24.52	25.48	24.31	24.53
5679	NYSE	AEM	Wed, Dec 10, 2014	25.41	26.33	24.74	24.86
5678	NYSE	AEM	Tue, Dec 9, 2014	24.59	26.16	24.45	25.65
5677	NYSE	AEM	Mon, Dec 8, 2014	23.98	24.16	22.97	23.86
5676	NYSE	AEM	Fri, Dec 5, 2014	23.67	24.19	23.36	23.71
5675	NYSE	AEM	Thu, Dec 4, 2014	25.18	25.41	24.09	24.26
5674	NYSE	AEM	Wed, Dec 3, 2014	24.70	25.55	24.33	25.28
5673	NYSE	AEM	Tue, Dec 2, 2014	24.44	25.19	24.11	24.23
5672	NYSE	AEM	Mon, Dec 1, 2014	24.19	25.28	23.87	25.11
5671	NYSE	AEM	Fri, Nov 28, 2014	24.68	24.73	23.42	23.49
5670	NYSE	AEM	Wed, Nov 26, 2014	26.64	26.65	25.89	25.99
5669	NYSE	AEM	Tue, Nov 25, 2014	26.02	26.76	25.91	26.72
5668	NYSE	AEM	Mon, Nov 24, 2014	26.45	26.52	25.77	25.94
5667	NYSE	AEM	Fri, Nov 21, 2014	27.51	27.67	26.42	26.64
5666	NYSE	AEM	Thu, Nov 20, 2014	26.58	27.10	26.36	26.91
5665	NYSE	AEM	Wed, Nov 19, 2014	26.67	26.95	25.58	26.05
5664	NYSE	AEM	Tue, Nov 18, 2014	26.30	26.92	25.86	26.88
5663	NYSE	AEM	Mon, Nov 17, 2014	25.01	25.98	24.87	25.74
5662	NYSE	AEM	Fri, Nov 14, 2014	22.92	25.20	22.73	25.11
5661	NYSE	AEM	Thu, Nov 13, 2014	24.37	24.41	23.41	23.74
5660	NYSE	AEM	Wed, Nov 12, 2014	24.34	25.03	23.34	23.76
5659	NYSE	AEM	Tue, Nov 11, 2014	23.27	24.35	23.20	24.06
5658	NYSE	AEM	Mon, Nov 10, 2014	24.36	24.39	22.90	23.01
5657	NYSE	AEM	Fri, Nov 7, 2014	23.70	24.85	23.62	24.61
5656	NYSE	AEM	Thu, Nov 6, 2014	22.46	23.63	22.44	23.12
5655	NYSE	AEM	Wed, Nov 5, 2014	22.26	23.18	22.08	22.21
5654	NYSE	AEM	Tue, Nov 4, 2014	23.84	23.87	22.91	23.01
5653	NYSE	AEM	Mon, Nov 3, 2014	23.79	24.27	23.39	23.99
5652	NYSE	AEM	Fri, Oct 31, 2014	23.26	24.00	22.20	23.50
5651	NYSE	AEM	Thu, Oct 30, 2014	26.81	27.04	24.57	24.75
5650	NYSE	AEM	Wed, Oct 29, 2014	28.94	29.28	27.83	28.08
5649	NYSE	AEM	Tue, Oct 28, 2014	29.02	29.52	28.64	29.49
5648	NYSE	AEM	Mon, Oct 27, 2014	29.10	29.15	28.61	28.66
5647	NYSE	AEM	Fri, Oct 24, 2014	29.32	29.64	28.81	29.20
5646	NYSE	AEM	Thu, Oct 23, 2014	28.52	29.44	28.25	29.24
5645	NYSE	AEM	Wed, Oct 22, 2014	29.81	29.90	28.80	28.81
5644	NYSE	AEM	Tue, Oct 21, 2014	30.97	31.29	30.11	30.31
5643	NYSE	AEM	Mon, Oct 20, 2014	29.55	30.48	29.24	30.33
5642	NYSE	AEM	Fri, Oct 17, 2014	30.40	30.46	28.66	28.72
5641	NYSE	AEM	Thu, Oct 16, 2014	30.53	31.14	30.08	30.46
5640	NYSE	AEM	Wed, Oct 15, 2014	30.57	33.25	30.47	30.83
5639	NYSE	AEM	Tue, Oct 14, 2014	30.10	31.02	29.91	30.05
5638	NYSE	AEM	Mon, Oct 13, 2014	29.88	31.12	29.61	29.98
5637	NYSE	AEM	Fri, Oct 10, 2014	29.42	30.59	28.93	29.23
5636	NYSE	AEM	Thu, Oct 9, 2014	30.97	31.02	28.83	29.51
5635	NYSE	AEM	Wed, Oct 8, 2014	28.91	30.88	28.11	30.67
5634	NYSE	AEM	Tue, Oct 7, 2014	28.90	29.22	27.93	27.97
5633	NYSE	AEM	Mon, Oct 6, 2014	28.41	28.91	28.10	28.65
5632	NYSE	AEM	Fri, Oct 3, 2014	29.53	29.53	28.03	28.05
5631	NYSE	AEM	Thu, Oct 2, 2014	29.50	30.43	29.47	30.29
5630	NYSE	AEM	Wed, Oct 1, 2014	29.25	29.89	29.14	29.26
5629	NYSE	AEM	Tue, Sep 30, 2014	29.43	29.93	28.84	29.03
5628	NYSE	AEM	Mon, Sep 29, 2014	30.06	30.24	29.48	29.70
5627	NYSE	AEM	Fri, Sep 26, 2014	30.09	30.09	29.61	29.89
5626	NYSE	AEM	Thu, Sep 25, 2014	29.56	30.41	29.26	30.17
5625	NYSE	AEM	Wed, Sep 24, 2014	30.34	30.75	29.77	29.99
5624	NYSE	AEM	Tue, Sep 23, 2014	30.89	30.89	30.05	30.58
5623	NYSE	AEM	Mon, Sep 22, 2014	30.67	30.83	29.98	30.09
5622	NYSE	AEM	Fri, Sep 19, 2014	32.38	32.42	30.82	31.07
5621	NYSE	AEM	Thu, Sep 18, 2014	33.90	33.90	32.03	32.48
5620	NYSE	AEM	Wed, Sep 17, 2014	35.04	35.05	33.72	33.87
5619	NYSE	AEM	Tue, Sep 16, 2014	34.35	35.25	33.72	34.79
5618	NYSE	AEM	Mon, Sep 15, 2014	34.22	34.40	33.61	34.23
5617	NYSE	AEM	Fri, Sep 12, 2014	34.05	34.65	33.78	33.98
5616	NYSE	AEM	Thu, Sep 11, 2014	33.82	34.52	33.65	34.42
5615	NYSE	AEM	Wed, Sep 10, 2014	34.19	34.43	33.47	34.05
5614	NYSE	AEM	Tue, Sep 9, 2014	33.78	34.53	33.67	34.38
5613	NYSE	AEM	Mon, Sep 8, 2014	35.00	35.05	33.60	33.82
5612	NYSE	AEM	Fri, Sep 5, 2014	35.11	35.53	34.34	34.94
5611	NYSE	AEM	Thu, Sep 4, 2014	36.59	37.08	34.67	34.91
5610	NYSE	AEM	Wed, Sep 3, 2014	37.01	37.10	36.35	36.37
5609	NYSE	AEM	Tue, Sep 2, 2014	37.23	37.38	36.81	36.93
5608	NYSE	AEM	Fri, Aug 29, 2014	37.74	38.46	37.44	38.28
5607	NYSE	AEM	Thu, Aug 28, 2014	37.48	37.83	37.15	37.73
5606	NYSE	AEM	Wed, Aug 27, 2014	37.52	37.64	36.82	37.16
5605	NYSE	AEM	Tue, Aug 26, 2014	36.87	37.42	36.75	37.35
5604	NYSE	AEM	Mon, Aug 25, 2014	37.17	37.25	36.48	36.48
5603	NYSE	AEM	Fri, Aug 22, 2014	37.51	37.62	36.94	37.34
5602	NYSE	AEM	Thu, Aug 21, 2014	38.08	38.31	37.08	37.42
5601	NYSE	AEM	Wed, Aug 20, 2014	39.25	39.41	38.65	38.91
5600	NYSE	AEM	Tue, Aug 19, 2014	39.75	39.84	39.23	39.26
5599	NYSE	AEM	Mon, Aug 18, 2014	38.97	39.71	38.94	39.64
5598	NYSE	AEM	Fri, Aug 15, 2014	39.04	39.65	39.04	39.47
5597	NYSE	AEM	Thu, Aug 14, 2014	39.86	40.28	39.20	39.92
5596	NYSE	AEM	Wed, Aug 13, 2014	40.28	40.40	39.99	40.11
5595	NYSE	AEM	Tue, Aug 12, 2014	38.98	40.18	38.97	40.14
5594	NYSE	AEM	Mon, Aug 11, 2014	38.36	39.17	38.36	38.83
5593	NYSE	AEM	Fri, Aug 8, 2014	38.80	39.24	38.27	38.48
5592	NYSE	AEM	Thu, Aug 7, 2014	38.84	39.03	38.19	38.67
5591	NYSE	AEM	Wed, Aug 6, 2014	38.38	39.21	38.29	38.91
5590	NYSE	AEM	Tue, Aug 5, 2014	36.86	37.88	36.72	37.60
5589	NYSE	AEM	Mon, Aug 4, 2014	37.57	37.81	36.76	37.14
5588	NYSE	AEM	Fri, Aug 1, 2014	37.58	37.92	36.93	37.62
5587	NYSE	AEM	Thu, Jul 31, 2014	39.75	39.79	36.60	37.19
5586	NYSE	AEM	Wed, Jul 30, 2014	40.97	41.08	40.12	40.76
5585	NYSE	AEM	Tue, Jul 29, 2014	42.36	42.41	41.24	41.32
5584	NYSE	AEM	Mon, Jul 28, 2014	41.57	42.17	41.48	42.12
5583	NYSE	AEM	Fri, Jul 25, 2014	40.31	41.88	40.31	41.82
5582	NYSE	AEM	Thu, Jul 24, 2014	40.77	40.91	40.30	40.75
5581	NYSE	AEM	Wed, Jul 23, 2014	41.03	41.51	40.84	41.17
5580	NYSE	AEM	Tue, Jul 22, 2014	41.33	41.49	40.84	41.11
5579	NYSE	AEM	Mon, Jul 21, 2014	41.71	42.04	40.96	41.52
5578	NYSE	AEM	Fri, Jul 18, 2014	41.03	41.82	40.80	41.75
5577	NYSE	AEM	Thu, Jul 17, 2014	40.49	41.75	40.23	41.63
5576	NYSE	AEM	Wed, Jul 16, 2014	39.79	40.46	39.56	40.10
5575	NYSE	AEM	Tue, Jul 15, 2014	40.36	41.02	39.36	39.42
5574	NYSE	AEM	Mon, Jul 14, 2014	39.42	40.64	39.27	40.41
5573	NYSE	AEM	Fri, Jul 11, 2014	39.76	40.91	39.60	40.84
5572	NYSE	AEM	Thu, Jul 10, 2014	41.18	41.79	39.60	39.69
5571	NYSE	AEM	Wed, Jul 9, 2014	39.06	40.53	39.02	40.39
5570	NYSE	AEM	Tue, Jul 8, 2014	38.43	39.09	38.16	38.94
5569	NYSE	AEM	Mon, Jul 7, 2014	38.14	38.43	37.75	38.08
5568	NYSE	AEM	Thu, Jul 3, 2014	38.16	38.34	37.65	38.29
5567	NYSE	AEM	Wed, Jul 2, 2014	38.36	39.16	38.21	38.82
5566	NYSE	AEM	Tue, Jul 1, 2014	38.16	38.76	37.77	37.96
5565	NYSE	AEM	Mon, Jun 30, 2014	37.44	38.53	37.19	38.30
5564	NYSE	AEM	Fri, Jun 27, 2014	37.37	37.88	37.08	37.63
5563	NYSE	AEM	Thu, Jun 26, 2014	37.18	37.62	36.57	37.28
5562	NYSE	AEM	Wed, Jun 25, 2014	36.83	37.86	36.76	37.42
5561	NYSE	AEM	Tue, Jun 24, 2014	37.90	38.35	36.70	36.76
5560	NYSE	AEM	Mon, Jun 23, 2014	37.21	37.89	36.98	37.74
5559	NYSE	AEM	Fri, Jun 20, 2014	37.14	37.51	36.92	37.30
5558	NYSE	AEM	Thu, Jun 19, 2014	35.97	37.17	35.96	37.11
5557	NYSE	AEM	Wed, Jun 18, 2014	33.96	35.37	33.91	35.28
5556	NYSE	AEM	Tue, Jun 17, 2014	33.40	34.04	33.19	33.96
5555	NYSE	AEM	Mon, Jun 16, 2014	33.44	33.94	33.02	33.46
5554	NYSE	AEM	Fri, Jun 13, 2014	32.88	33.31	32.24	33.29
5553	NYSE	AEM	Thu, Jun 12, 2014	32.02	33.39	31.98	32.98
5552	NYSE	AEM	Wed, Jun 11, 2014	31.60	31.99	31.33	31.93
5551	NYSE	AEM	Tue, Jun 10, 2014	30.88	31.56	30.88	31.51
5550	NYSE	AEM	Mon, Jun 9, 2014	30.75	31.17	30.66	30.70
5549	NYSE	AEM	Fri, Jun 6, 2014	30.65	30.78	30.17	30.70
5548	NYSE	AEM	Thu, Jun 5, 2014	30.65	30.91	30.36	30.72
5547	NYSE	AEM	Wed, Jun 4, 2014	30.44	30.60	30.19	30.37
5546	NYSE	AEM	Tue, Jun 3, 2014	30.47	30.63	29.74	30.48
5545	NYSE	AEM	Mon, Jun 2, 2014	30.22	30.85	30.05	30.43
5544	NYSE	AEM	Fri, May 30, 2014	29.68	30.27	29.32	30.24
5543	NYSE	AEM	Thu, May 29, 2014	29.54	29.89	29.39	29.75
5542	NYSE	AEM	Wed, May 28, 2014	30.12	30.43	29.56	29.74
5541	NYSE	AEM	Tue, May 27, 2014	31.55	31.57	30.20	30.22
5540	NYSE	AEM	Fri, May 23, 2014	32.38	32.59	32.00	32.09
5539	NYSE	AEM	Thu, May 22, 2014	32.54	32.66	32.18	32.35
5538	NYSE	AEM	Wed, May 21, 2014	31.83	32.27	31.57	32.18
5537	NYSE	AEM	Tue, May 20, 2014	32.08	32.77	32.02	32.10
5536	NYSE	AEM	Mon, May 19, 2014	32.75	32.80	32.11	32.50
5535	NYSE	AEM	Fri, May 16, 2014	32.48	32.53	32.20	32.39
5534	NYSE	AEM	Thu, May 15, 2014	32.92	33.21	32.31	32.77
5533	NYSE	AEM	Wed, May 14, 2014	33.34	33.41	33.00	33.15
5532	NYSE	AEM	Tue, May 13, 2014	33.26	33.69	32.71	32.82
5531	NYSE	AEM	Mon, May 12, 2014	32.95	33.42	32.85	33.40
5530	NYSE	AEM	Fri, May 9, 2014	32.36	32.56	31.81	32.51
5529	NYSE	AEM	Thu, May 8, 2014	32.20	32.67	31.98	32.38
5528	NYSE	AEM	Wed, May 7, 2014	32.36	32.61	31.83	32.13
5527	NYSE	AEM	Tue, May 6, 2014	31.95	32.73	31.91	32.47
5526	NYSE	AEM	Mon, May 5, 2014	32.72	32.73	31.76	32.03
5525	NYSE	AEM	Fri, May 2, 2014	31.20	32.43	30.84	32.31
5524	NYSE	AEM	Thu, May 1, 2014	29.34	29.67	28.97	29.59
5523	NYSE	AEM	Wed, Apr 30, 2014	29.34	29.88	29.10	29.56
5522	NYSE	AEM	Tue, Apr 29, 2014	28.78	29.84	28.71	29.64
5521	NYSE	AEM	Mon, Apr 28, 2014	28.94	29.16	28.57	28.90
5520	NYSE	AEM	Fri, Apr 25, 2014	28.64	29.06	28.43	29.05
5519	NYSE	AEM	Thu, Apr 24, 2014	28.18	28.84	28.00	28.29
5518	NYSE	AEM	Wed, Apr 23, 2014	27.91	28.52	27.69	28.48
5517	NYSE	AEM	Tue, Apr 22, 2014	27.43	27.53	26.80	27.47
5516	NYSE	AEM	Mon, Apr 21, 2014	28.16	28.47	26.58	27.28
5515	NYSE	AEM	Thu, Apr 17, 2014	28.26	29.12	27.98	28.39
5514	NYSE	AEM	Wed, Apr 16, 2014	29.99	30.23	27.82	27.88
5513	NYSE	AEM	Tue, Apr 15, 2014	30.68	30.70	29.97	30.49
5512	NYSE	AEM	Mon, Apr 14, 2014	31.59	32.03	31.18	31.59
5511	NYSE	AEM	Fri, Apr 11, 2014	31.24	31.75	30.84	31.00
5510	NYSE	AEM	Thu, Apr 10, 2014	31.66	32.01	31.18	31.30
5509	NYSE	AEM	Wed, Apr 9, 2014	31.54	31.91	30.79	31.40
5508	NYSE	AEM	Tue, Apr 8, 2014	31.63	32.03	31.35	31.91
5507	NYSE	AEM	Mon, Apr 7, 2014	30.67	31.56	30.62	31.05
5506	NYSE	AEM	Fri, Apr 4, 2014	31.14	31.25	30.79	30.90
5505	NYSE	AEM	Thu, Apr 3, 2014	30.31	30.47	29.95	30.45
5504	NYSE	AEM	Wed, Apr 2, 2014	30.81	31.02	30.46	30.63
5503	NYSE	AEM	Tue, Apr 1, 2014	30.35	30.50	29.98	30.18
5502	NYSE	AEM	Mon, Mar 31, 2014	31.06	31.18	30.19	30.25
5501	NYSE	AEM	Fri, Mar 28, 2014	31.12	31.73	30.45	31.29
5500	NYSE	AEM	Thu, Mar 27, 2014	30.02	30.86	29.95	30.66
5499	NYSE	AEM	Wed, Mar 26, 2014	31.06	31.26	29.85	30.08
5498	NYSE	AEM	Tue, Mar 25, 2014	31.07	31.45	30.85	31.09
5497	NYSE	AEM	Mon, Mar 24, 2014	31.74	32.00	30.68	30.83
5496	NYSE	AEM	Fri, Mar 21, 2014	32.88	33.19	32.07	32.36
5495	NYSE	AEM	Thu, Mar 20, 2014	31.84	32.83	31.60	32.46
5494	NYSE	AEM	Wed, Mar 19, 2014	32.80	33.19	32.05	32.16
5493	NYSE	AEM	Tue, Mar 18, 2014	33.06	33.73	32.81	33.25
5492	NYSE	AEM	Mon, Mar 17, 2014	34.37	34.52	33.45	33.71
5491	NYSE	AEM	Fri, Mar 14, 2014	35.33	35.46	34.25	34.62
5490	NYSE	AEM	Thu, Mar 13, 2014	33.91	34.94	33.88	34.84
5489	NYSE	AEM	Wed, Mar 12, 2014	32.98	34.22	32.98	34.07
5488	NYSE	AEM	Tue, Mar 11, 2014	32.51	32.90	32.24	32.57
5487	NYSE	AEM	Mon, Mar 10, 2014	32.37	32.74	31.92	32.26
5486	NYSE	AEM	Fri, Mar 7, 2014	32.52	32.72	32.14	32.38
5485	NYSE	AEM	Thu, Mar 6, 2014	32.76	33.37	32.56	33.16
5484	NYSE	AEM	Wed, Mar 5, 2014	32.54	32.69	32.19	32.58
5483	NYSE	AEM	Tue, Mar 4, 2014	32.17	32.66	31.83	32.47
5482	NYSE	AEM	Mon, Mar 3, 2014	33.03	33.31	32.45	32.53
5481	NYSE	AEM	Fri, Feb 28, 2014	32.94	33.15	31.76	32.12
5480	NYSE	AEM	Thu, Feb 27, 2014	33.04	33.80	32.58	32.80
5479	NYSE	AEM	Wed, Feb 26, 2014	33.30	33.67	32.58	32.99
5478	NYSE	AEM	Tue, Feb 25, 2014	34.21	34.44	33.50	33.59
5477	NYSE	AEM	Mon, Feb 24, 2014	34.78	34.92	34.12	34.30
5476	NYSE	AEM	Fri, Feb 21, 2014	34.15	34.98	33.89	34.28
5475	NYSE	AEM	Thu, Feb 20, 2014	32.75	34.34	32.67	34.19
5474	NYSE	AEM	Wed, Feb 19, 2014	33.63	33.67	32.15	32.32
5473	NYSE	AEM	Tue, Feb 18, 2014	34.12	34.22	32.90	33.68
5472	NYSE	AEM	Fri, Feb 14, 2014	34.04	34.30	33.34	33.72
5471	NYSE	AEM	Thu, Feb 13, 2014	32.18	33.62	31.69	33.47
5470	NYSE	AEM	Wed, Feb 12, 2014	34.27	34.34	32.73	32.88
5469	NYSE	AEM	Tue, Feb 11, 2014	34.17	34.55	33.60	34.07
5468	NYSE	AEM	Mon, Feb 10, 2014	33.08	34.50	32.82	33.96
5467	NYSE	AEM	Fri, Feb 7, 2014	31.27	32.60	31.27	32.31
5466	NYSE	AEM	Thu, Feb 6, 2014	31.35	31.49	30.79	31.25
5465	NYSE	AEM	Wed, Feb 5, 2014	31.69	32.04	31.11	31.18
5464	NYSE	AEM	Tue, Feb 4, 2014	31.45	31.67	30.77	31.25
5463	NYSE	AEM	Mon, Feb 3, 2014	31.57	32.45	31.28	31.69
5462	NYSE	AEM	Fri, Jan 31, 2014	30.91	31.26	30.43	31.08
5461	NYSE	AEM	Thu, Jan 30, 2014	30.63	30.80	30.12	30.64
5460	NYSE	AEM	Wed, Jan 29, 2014	31.00	31.67	30.60	31.62
5459	NYSE	AEM	Tue, Jan 28, 2014	30.32	30.72	29.79	30.60
5458	NYSE	AEM	Mon, Jan 27, 2014	30.64	31.14	30.09	30.12
5457	NYSE	AEM	Fri, Jan 24, 2014	31.02	31.32	29.78	30.92
5456	NYSE	AEM	Thu, Jan 23, 2014	29.28	30.69	29.19	30.61
5455	NYSE	AEM	Wed, Jan 22, 2014	29.45	29.81	28.42	28.57
5454	NYSE	AEM	Tue, Jan 21, 2014	29.11	29.89	28.53	29.79
5453	NYSE	AEM	Fri, Jan 17, 2014	28.73	29.65	28.63	29.36
5452	NYSE	AEM	Thu, Jan 16, 2014	28.85	29.34	28.22	28.46
5451	NYSE	AEM	Wed, Jan 15, 2014	27.69	28.79	27.52	28.73
5450	NYSE	AEM	Tue, Jan 14, 2014	28.39	28.92	27.63	27.79
5449	NYSE	AEM	Mon, Jan 13, 2014	27.44	28.65	27.30	28.62
5448	NYSE	AEM	Fri, Jan 10, 2014	26.43	27.49	26.23	27.26
5447	NYSE	AEM	Thu, Jan 9, 2014	26.39	26.57	25.98	26.00
5446	NYSE	AEM	Wed, Jan 8, 2014	26.97	27.01	26.48	26.79
5445	NYSE	AEM	Tue, Jan 7, 2014	27.10	27.32	26.66	27.30
5444	NYSE	AEM	Mon, Jan 6, 2014	27.39	27.78	27.22	27.37
5443	NYSE	AEM	Fri, Jan 3, 2014	27.78	27.88	27.05	27.11
5442	NYSE	AEM	Thu, Jan 2, 2014	27.00	27.73	26.96	27.59
5441	NYSE	AEM	Tue, Dec 31, 2013	25.70	26.46	25.64	26.38
5440	NYSE	AEM	Mon, Dec 30, 2013	26.40	26.65	25.87	25.93
5439	NYSE	AEM	Fri, Dec 27, 2013	26.70	26.74	26.20	26.66
5438	NYSE	AEM	Thu, Dec 26, 2013	26.97	27.23	26.23	26.50
5437	NYSE	AEM	Tue, Dec 24, 2013	25.44	26.61	25.44	26.58
5436	NYSE	AEM	Mon, Dec 23, 2013	25.35	25.65	25.10	25.42
5435	NYSE	AEM	Fri, Dec 20, 2013	25.05	25.30	24.93	25.19
5434	NYSE	AEM	Thu, Dec 19, 2013	25.13	25.39	24.87	25.13
5433	NYSE	AEM	Wed, Dec 18, 2013	26.25	26.58	25.52	25.65
5432	NYSE	AEM	Tue, Dec 17, 2013	26.07	26.37	25.48	26.01
5431	NYSE	AEM	Mon, Dec 16, 2013	26.41	26.74	26.14	26.33
5430	NYSE	AEM	Fri, Dec 13, 2013	26.41	26.80	26.16	26.37
5429	NYSE	AEM	Thu, Dec 12, 2013	25.74	26.31	25.42	26.19
5428	NYSE	AEM	Wed, Dec 11, 2013	27.45	27.57	26.46	26.50
5427	NYSE	AEM	Tue, Dec 10, 2013	26.89	27.84	26.86	27.40
5426	NYSE	AEM	Mon, Dec 9, 2013	25.63	26.07	25.55	25.93
5425	NYSE	AEM	Fri, Dec 6, 2013	25.56	25.87	25.34	25.45
5424	NYSE	AEM	Thu, Dec 5, 2013	25.64	26.10	25.50	25.57
5423	NYSE	AEM	Wed, Dec 4, 2013	25.94	26.77	25.55	26.38
5422	NYSE	AEM	Tue, Dec 3, 2013	25.47	26.12	25.18	25.58
5421	NYSE	AEM	Mon, Dec 2, 2013	26.93	26.97	25.42	25.59
5420	NYSE	AEM	Fri, Nov 29, 2013	27.20	27.93	26.96	27.54
5419	NYSE	AEM	Wed, Nov 27, 2013	26.60	27.03	26.23	27.00
5418	NYSE	AEM	Tue, Nov 26, 2013	26.73	27.57	26.46	26.51
5417	NYSE	AEM	Mon, Nov 25, 2013	25.67	26.95	25.67	26.56
5416	NYSE	AEM	Fri, Nov 22, 2013	26.50	27.02	26.20	26.20
5415	NYSE	AEM	Thu, Nov 21, 2013	26.79	26.97	25.98	26.45
5414	NYSE	AEM	Wed, Nov 20, 2013	27.56	28.09	26.81	27.04
5413	NYSE	AEM	Tue, Nov 19, 2013	27.56	28.18	27.56	27.87
5412	NYSE	AEM	Mon, Nov 18, 2013	28.40	28.43	27.39	27.56
5411	NYSE	AEM	Fri, Nov 15, 2013	29.42	29.61	28.51	28.56
5410	NYSE	AEM	Thu, Nov 14, 2013	28.57	29.69	28.45	29.42
5409	NYSE	AEM	Wed, Nov 13, 2013	28.20	28.37	27.80	28.10
5408	NYSE	AEM	Tue, Nov 12, 2013	28.46	28.93	27.83	27.98
5407	NYSE	AEM	Mon, Nov 11, 2013	29.05	29.05	28.36	28.79
5406	NYSE	AEM	Fri, Nov 8, 2013	28.18	29.36	27.45	29.31
5405	NYSE	AEM	Thu, Nov 7, 2013	28.65	29.69	28.45	28.49
5404	NYSE	AEM	Wed, Nov 6, 2013	29.33	29.40	29.02	29.06
5403	NYSE	AEM	Tue, Nov 5, 2013	29.34	29.49	28.61	28.98
5402	NYSE	AEM	Mon, Nov 4, 2013	29.22	29.65	29.04	29.48
5401	NYSE	AEM	Fri, Nov 1, 2013	29.10	29.49	28.84	28.90
5400	NYSE	AEM	Thu, Oct 31, 2013	29.33	29.93	28.93	29.53
5399	NYSE	AEM	Wed, Oct 30, 2013	30.60	30.98	29.10	30.28
5398	NYSE	AEM	Tue, Oct 29, 2013	31.00	31.19	29.95	30.05
5397	NYSE	AEM	Mon, Oct 28, 2013	31.02	31.96	30.57	31.36
5396	NYSE	AEM	Fri, Oct 25, 2013	30.54	31.40	30.20	30.86
5395	NYSE	AEM	Thu, Oct 24, 2013	28.39	30.63	28.33	30.52
5394	NYSE	AEM	Wed, Oct 23, 2013	26.47	26.72	25.71	25.86
5393	NYSE	AEM	Tue, Oct 22, 2013	25.74	26.78	25.74	26.62
5392	NYSE	AEM	Mon, Oct 21, 2013	25.13	25.40	24.91	25.34
5391	NYSE	AEM	Fri, Oct 18, 2013	25.53	25.68	24.80	24.97
5390	NYSE	AEM	Thu, Oct 17, 2013	24.84	26.01	24.78	25.52
5389	NYSE	AEM	Wed, Oct 16, 2013	24.69	24.76	23.84	24.05
5388	NYSE	AEM	Tue, Oct 15, 2013	24.02	24.90	23.77	24.80
5387	NYSE	AEM	Mon, Oct 14, 2013	24.65	24.89	23.93	24.16
5386	NYSE	AEM	Fri, Oct 11, 2013	24.42	24.66	24.02	24.49
5385	NYSE	AEM	Thu, Oct 10, 2013	24.77	25.42	24.43	24.85
5384	NYSE	AEM	Wed, Oct 9, 2013	24.80	25.31	24.21	24.93
5383	NYSE	AEM	Tue, Oct 8, 2013	26.00	26.20	24.94	25.06
5382	NYSE	AEM	Mon, Oct 7, 2013	25.63	26.28	25.53	26.12
5381	NYSE	AEM	Fri, Oct 4, 2013	25.65	25.86	25.26	25.40
5380	NYSE	AEM	Thu, Oct 3, 2013	25.98	26.35	25.61	25.67
5379	NYSE	AEM	Wed, Oct 2, 2013	26.04	26.67	25.91	25.99
5378	NYSE	AEM	Tue, Oct 1, 2013	25.81	26.03	25.49	25.77
5377	NYSE	AEM	Mon, Sep 30, 2013	26.06	26.72	25.90	26.47
5376	NYSE	AEM	Fri, Sep 27, 2013	26.46	26.91	26.07	26.30
5375	NYSE	AEM	Thu, Sep 26, 2013	27.01	27.26	26.00	26.28
5374	NYSE	AEM	Wed, Sep 25, 2013	26.49	27.59	26.46	27.05
5373	NYSE	AEM	Tue, Sep 24, 2013	26.15	26.45	25.75	26.32
5372	NYSE	AEM	Mon, Sep 23, 2013	26.90	27.41	26.27	26.35
5371	NYSE	AEM	Fri, Sep 20, 2013	28.32	28.38	26.67	26.82
5370	NYSE	AEM	Thu, Sep 19, 2013	29.60	29.89	28.41	28.72
5369	NYSE	AEM	Wed, Sep 18, 2013	27.04	29.83	26.64	29.44
5368	NYSE	AEM	Tue, Sep 17, 2013	26.96	27.32	26.63	27.31
5367	NYSE	AEM	Mon, Sep 16, 2013	27.09	27.28	26.45	26.71
5366	NYSE	AEM	Fri, Sep 13, 2013	26.34	26.99	26.10	26.93
5365	NYSE	AEM	Thu, Sep 12, 2013	27.01	27.14	26.37	26.43
5364	NYSE	AEM	Wed, Sep 11, 2013	28.05	28.27	27.49	28.01
5363	NYSE	AEM	Tue, Sep 10, 2013	28.37	28.80	27.88	28.03
5362	NYSE	AEM	Mon, Sep 9, 2013	29.75	29.92	29.01	29.13
5361	NYSE	AEM	Fri, Sep 6, 2013	29.54	29.97	29.35	29.77
5360	NYSE	AEM	Thu, Sep 5, 2013	30.36	30.60	28.68	28.86
5359	NYSE	AEM	Wed, Sep 4, 2013	29.97	30.67	29.49	30.63
5358	NYSE	AEM	Tue, Sep 3, 2013	30.54	31.16	30.19	30.25
5357	NYSE	AEM	Fri, Aug 30, 2013	29.99	30.49	29.76	30.05
5356	NYSE	AEM	Thu, Aug 29, 2013	30.20	30.99	29.70	30.48
5355	NYSE	AEM	Wed, Aug 28, 2013	31.54	32.24	30.49	30.72
5354	NYSE	AEM	Tue, Aug 27, 2013	33.67	33.92	31.14	31.17
5353	NYSE	AEM	Mon, Aug 26, 2013	32.90	33.42	32.37	32.88
5352	NYSE	AEM	Fri, Aug 23, 2013	31.16	32.85	31.16	32.56
5351	NYSE	AEM	Thu, Aug 22, 2013	31.20	31.76	30.92	31.40
5350	NYSE	AEM	Wed, Aug 21, 2013	31.80	32.17	30.77	30.79
5349	NYSE	AEM	Tue, Aug 20, 2013	30.84	32.34	30.81	32.15
5348	NYSE	AEM	Mon, Aug 19, 2013	30.99	32.55	30.57	30.97
5347	NYSE	AEM	Fri, Aug 16, 2013	31.87	32.18	30.68	31.00
5346	NYSE	AEM	Thu, Aug 15, 2013	29.40	31.57	29.40	31.56
5345	NYSE	AEM	Wed, Aug 14, 2013	28.78	30.06	28.69	29.88
5344	NYSE	AEM	Tue, Aug 13, 2013	29.01	29.57	28.42	28.63
5343	NYSE	AEM	Mon, Aug 12, 2013	28.67	29.35	28.56	29.26
5342	NYSE	AEM	Fri, Aug 9, 2013	27.38	28.07	26.72	27.61
5341	NYSE	AEM	Thu, Aug 8, 2013	26.03	27.60	25.93	27.48
5340	NYSE	AEM	Wed, Aug 7, 2013	25.33	26.23	25.30	25.65
5339	NYSE	AEM	Tue, Aug 6, 2013	26.09	26.09	25.28	25.43
5338	NYSE	AEM	Mon, Aug 5, 2013	26.64	26.96	26.22	26.45
5337	NYSE	AEM	Fri, Aug 2, 2013	27.51	27.72	26.48	26.57
5336	NYSE	AEM	Thu, Aug 1, 2013	28.54	28.62	27.36	27.49
5335	NYSE	AEM	Wed, Jul 31, 2013	28.84	29.22	28.03	28.41
5334	NYSE	AEM	Tue, Jul 30, 2013	28.94	29.07	28.43	28.80
5333	NYSE	AEM	Mon, Jul 29, 2013	28.95	29.43	28.65	29.02
5332	NYSE	AEM	Fri, Jul 26, 2013	27.98	29.05	27.87	28.93
5331	NYSE	AEM	Thu, Jul 25, 2013	27.99	29.11	27.45	28.07
5330	NYSE	AEM	Wed, Jul 24, 2013	29.54	29.67	27.68	28.17
5329	NYSE	AEM	Tue, Jul 23, 2013	29.81	30.27	29.32	30.18
5328	NYSE	AEM	Mon, Jul 22, 2013	29.25	30.02	28.98	29.84
5327	NYSE	AEM	Fri, Jul 19, 2013	27.29	28.32	27.08	28.31
5326	NYSE	AEM	Thu, Jul 18, 2013	28.17	28.33	27.01	27.08
5325	NYSE	AEM	Wed, Jul 17, 2013	29.08	29.27	27.88	28.00
5324	NYSE	AEM	Tue, Jul 16, 2013	28.52	29.08	28.47	29.04
5323	NYSE	AEM	Mon, Jul 15, 2013	28.35	28.57	28.04	28.29
5322	NYSE	AEM	Fri, Jul 12, 2013	28.67	28.77	28.02	28.40
5321	NYSE	AEM	Thu, Jul 11, 2013	28.91	29.24	28.50	29.16
5320	NYSE	AEM	Wed, Jul 10, 2013	27.43	27.91	26.71	27.12
5319	NYSE	AEM	Tue, Jul 9, 2013	28.00	28.42	27.17	27.32
5318	NYSE	AEM	Mon, Jul 8, 2013	26.99	28.35	26.49	27.53
5317	NYSE	AEM	Fri, Jul 5, 2013	26.80	26.83	25.87	26.64
5316	NYSE	AEM	Wed, Jul 3, 2013	27.21	28.12	27.20	27.87
5315	NYSE	AEM	Tue, Jul 2, 2013	28.33	28.33	26.56	27.01
5314	NYSE	AEM	Mon, Jul 1, 2013	27.98	28.84	27.36	28.43
5313	NYSE	AEM	Fri, Jun 28, 2013	25.15	27.94	25.00	27.54
5312	NYSE	AEM	Thu, Jun 27, 2013	25.59	26.00	25.03	25.39
5311	NYSE	AEM	Wed, Jun 26, 2013	25.47	25.75	25.00	25.15
5310	NYSE	AEM	Tue, Jun 25, 2013	26.24	26.72	25.75	26.26
5309	NYSE	AEM	Mon, Jun 24, 2013	26.28	26.91	25.41	26.14
5308	NYSE	AEM	Fri, Jun 21, 2013	26.57	27.05	25.65	26.88
5307	NYSE	AEM	Thu, Jun 20, 2013	27.10	27.27	26.02	26.47
5306	NYSE	AEM	Wed, Jun 19, 2013	29.59	30.25	28.74	28.82
5305	NYSE	AEM	Tue, Jun 18, 2013	30.34	30.53	29.44	29.52
5304	NYSE	AEM	Mon, Jun 17, 2013	30.10	30.71	29.84	30.56
5303	NYSE	AEM	Fri, Jun 14, 2013	31.20	31.24	30.04	30.08
5302	NYSE	AEM	Thu, Jun 13, 2013	30.74	31.06	30.30	31.01
5301	NYSE	AEM	Wed, Jun 12, 2013	30.12	31.23	30.06	30.80
5300	NYSE	AEM	Tue, Jun 11, 2013	30.10	30.96	29.98	30.20
5299	NYSE	AEM	Mon, Jun 10, 2013	30.99	31.48	30.61	31.05
5298	NYSE	AEM	Fri, Jun 7, 2013	32.39	32.48	30.72	31.07
5297	NYSE	AEM	Thu, Jun 6, 2013	32.65	33.56	32.32	33.28
5296	NYSE	AEM	Wed, Jun 5, 2013	32.40	33.16	32.26	32.73
5295	NYSE	AEM	Tue, Jun 4, 2013	32.46	32.74	31.98	32.28
5294	NYSE	AEM	Mon, Jun 3, 2013	32.40	33.15	32.13	32.93
5293	NYSE	AEM	Fri, May 31, 2013	31.27	32.02	31.07	32.01
5292	NYSE	AEM	Thu, May 30, 2013	31.25	32.06	31.04	31.55
5291	NYSE	AEM	Wed, May 29, 2013	28.98	30.80	28.53	30.75
5290	NYSE	AEM	Tue, May 28, 2013	28.80	29.43	28.29	28.60
5289	NYSE	AEM	Fri, May 24, 2013	29.07	29.80	28.45	28.82
5288	NYSE	AEM	Thu, May 23, 2013	29.86	29.98	29.06	29.32
5287	NYSE	AEM	Wed, May 22, 2013	29.19	30.30	28.83	29.27
5286	NYSE	AEM	Tue, May 21, 2013	28.79	29.33	28.25	28.64
5285	NYSE	AEM	Mon, May 20, 2013	27.82	29.86	27.66	29.73
5284	NYSE	AEM	Fri, May 17, 2013	28.97	28.97	27.89	27.92
5283	NYSE	AEM	Thu, May 16, 2013	28.17	29.58	28.01	29.35
5282	NYSE	AEM	Wed, May 15, 2013	29.75	29.94	28.48	28.53
5281	NYSE	AEM	Tue, May 14, 2013	30.22	30.96	30.00	30.16
5280	NYSE	AEM	Mon, May 13, 2013	30.76	30.85	30.30	30.38
5279	NYSE	AEM	Fri, May 10, 2013	30.50	31.11	30.05	31.11
5278	NYSE	AEM	Thu, May 9, 2013	31.40	32.56	31.03	31.33
5277	NYSE	AEM	Wed, May 8, 2013	30.66	32.03	30.54	31.90
5276	NYSE	AEM	Tue, May 7, 2013	30.61	30.74	29.84	30.28
5275	NYSE	AEM	Mon, May 6, 2013	31.63	31.72	31.13	31.22
5274	NYSE	AEM	Fri, May 3, 2013	32.08	32.76	31.37	31.51
5273	NYSE	AEM	Thu, May 2, 2013	32.07	32.47	31.41	31.99
5272	NYSE	AEM	Wed, May 1, 2013	31.61	32.10	31.10	31.54
5271	NYSE	AEM	Tue, Apr 30, 2013	30.71	32.30	30.36	32.29
5270	NYSE	AEM	Mon, Apr 29, 2013	31.44	31.74	30.51	30.87
5269	NYSE	AEM	Fri, Apr 26, 2013	32.96	33.05	30.76	30.97
5268	NYSE	AEM	Thu, Apr 25, 2013	33.77	33.90	32.31	32.96
5267	NYSE	AEM	Wed, Apr 24, 2013	32.53	33.44	32.16	33.25
5266	NYSE	AEM	Tue, Apr 23, 2013	32.51	32.61	31.62	32.03
5265	NYSE	AEM	Mon, Apr 22, 2013	33.50	33.50	32.23	32.79
5264	NYSE	AEM	Fri, Apr 19, 2013	32.73	33.16	31.89	32.30
5263	NYSE	AEM	Thu, Apr 18, 2013	31.31	32.61	30.75	32.31
5262	NYSE	AEM	Wed, Apr 17, 2013	32.70	32.96	30.94	31.02
5261	NYSE	AEM	Tue, Apr 16, 2013	33.59	33.73	32.29	32.59
5260	NYSE	AEM	Mon, Apr 15, 2013	33.45	33.67	32.13	32.40
5259	NYSE	AEM	Fri, Apr 12, 2013	37.56	37.70	35.54	35.65
5258	NYSE	AEM	Thu, Apr 11, 2013	38.73	39.08	38.38	38.74
5257	NYSE	AEM	Wed, Apr 10, 2013	39.05	39.44	38.41	38.65
5256	NYSE	AEM	Tue, Apr 9, 2013	37.95	39.68	37.78	39.40
5255	NYSE	AEM	Mon, Apr 8, 2013	37.92	38.38	37.44	37.77
5254	NYSE	AEM	Fri, Apr 5, 2013	38.36	39.62	37.72	38.05
5253	NYSE	AEM	Thu, Apr 4, 2013	36.55	38.00	35.80	37.62
5252	NYSE	AEM	Wed, Apr 3, 2013	38.77	39.55	36.53	36.77
5251	NYSE	AEM	Tue, Apr 2, 2013	40.05	40.11	38.78	38.86
5250	NYSE	AEM	Mon, Apr 1, 2013	41.01	41.08	40.41	40.54
5249	NYSE	AEM	Thu, Mar 28, 2013	40.33	41.10	40.06	41.04
5248	NYSE	AEM	Wed, Mar 27, 2013	39.93	40.75	39.91	40.57
5247	NYSE	AEM	Tue, Mar 26, 2013	40.27	40.27	39.56	40.15
5246	NYSE	AEM	Mon, Mar 25, 2013	40.71	40.83	39.85	40.29
5245	NYSE	AEM	Fri, Mar 22, 2013	40.89	41.34	40.77	41.04
5244	NYSE	AEM	Thu, Mar 21, 2013	41.06	41.57	40.71	41.20
5243	NYSE	AEM	Wed, Mar 20, 2013	40.28	40.74	40.28	40.60
5242	NYSE	AEM	Tue, Mar 19, 2013	39.88	40.82	39.80	40.36
5241	NYSE	AEM	Mon, Mar 18, 2013	40.32	40.81	39.68	39.85
5240	NYSE	AEM	Fri, Mar 15, 2013	39.78	40.19	39.31	39.69
5239	NYSE	AEM	Thu, Mar 14, 2013	39.03	39.95	38.90	39.80
5238	NYSE	AEM	Wed, Mar 13, 2013	40.30	40.62	39.11	39.19
5237	NYSE	AEM	Tue, Mar 12, 2013	39.70	40.40	39.40	40.29
5236	NYSE	AEM	Mon, Mar 11, 2013	39.56	39.67	38.77	38.97
5235	NYSE	AEM	Fri, Mar 8, 2013	39.06	40.06	38.46	39.22
5234	NYSE	AEM	Thu, Mar 7, 2013	40.43	40.95	39.07	39.40
5233	NYSE	AEM	Wed, Mar 6, 2013	38.63	40.35	37.55	40.29
5232	NYSE	AEM	Tue, Mar 5, 2013	39.44	39.84	38.55	38.57
5231	NYSE	AEM	Mon, Mar 4, 2013	40.15	40.21	38.88	39.19
5230	NYSE	AEM	Fri, Mar 1, 2013	40.46	40.93	39.86	40.09
5229	NYSE	AEM	Thu, Feb 28, 2013	41.10	41.11	39.80	40.04
5228	NYSE	AEM	Wed, Feb 27, 2013	41.33	41.75	41.01	41.33
5227	NYSE	AEM	Tue, Feb 26, 2013	40.89	42.10	40.25	41.92
5226	NYSE	AEM	Mon, Feb 25, 2013	40.77	41.35	40.51	40.79
5225	NYSE	AEM	Fri, Feb 22, 2013	40.22	40.53	39.57	40.19
5224	NYSE	AEM	Thu, Feb 21, 2013	38.83	40.82	38.70	40.31
5223	NYSE	AEM	Wed, Feb 20, 2013	40.09	40.26	38.52	38.58
5222	NYSE	AEM	Tue, Feb 19, 2013	40.72	41.12	40.52	40.75
5221	NYSE	AEM	Fri, Feb 15, 2013	43.13	43.22	40.80	41.14
5220	NYSE	AEM	Thu, Feb 14, 2013	44.40	45.67	43.58	43.66
5219	NYSE	AEM	Wed, Feb 13, 2013	44.61	45.52	43.98	44.10
5218	NYSE	AEM	Tue, Feb 12, 2013	44.14	44.95	43.67	44.70
5217	NYSE	AEM	Mon, Feb 11, 2013	44.87	44.99	44.03	44.19
5216	NYSE	AEM	Fri, Feb 8, 2013	45.62	45.86	45.20	45.47
5215	NYSE	AEM	Thu, Feb 7, 2013	45.15	45.87	44.58	45.66
5214	NYSE	AEM	Wed, Feb 6, 2013	45.60	46.14	45.33	45.58
5213	NYSE	AEM	Tue, Feb 5, 2013	46.26	46.43	45.55	45.79
5212	NYSE	AEM	Mon, Feb 4, 2013	45.80	46.99	45.80	46.02
5211	NYSE	AEM	Fri, Feb 1, 2013	46.48	46.93	45.44	46.26
5210	NYSE	AEM	Thu, Jan 31, 2013	46.43	46.73	45.75	45.83
5209	NYSE	AEM	Wed, Jan 30, 2013	46.89	47.81	46.56	46.65
5208	NYSE	AEM	Tue, Jan 29, 2013	46.45	46.74	45.90	46.24
5207	NYSE	AEM	Mon, Jan 28, 2013	45.81	45.97	45.53	45.82
5206	NYSE	AEM	Fri, Jan 25, 2013	47.43	47.52	45.57	45.88
5205	NYSE	AEM	Thu, Jan 24, 2013	48.97	49.30	47.53	47.56
5204	NYSE	AEM	Wed, Jan 23, 2013	50.38	50.83	49.28	49.33
5203	NYSE	AEM	Tue, Jan 22, 2013	50.49	50.68	49.78	50.68
5202	NYSE	AEM	Fri, Jan 18, 2013	50.58	50.80	50.35	50.57
5201	NYSE	AEM	Thu, Jan 17, 2013	50.58	51.00	49.61	50.59
5200	NYSE	AEM	Wed, Jan 16, 2013	50.74	51.13	50.46	50.90
5199	NYSE	AEM	Tue, Jan 15, 2013	50.75	51.53	50.38	51.03
5198	NYSE	AEM	Mon, Jan 14, 2013	51.40	51.45	50.48	50.71
5197	NYSE	AEM	Fri, Jan 11, 2013	50.50	51.16	50.05	50.87
5196	NYSE	AEM	Thu, Jan 10, 2013	50.44	50.97	49.86	50.69
5195	NYSE	AEM	Wed, Jan 9, 2013	49.95	50.11	49.10	49.88
5194	NYSE	AEM	Tue, Jan 8, 2013	49.61	50.32	49.39	49.87
5193	NYSE	AEM	Mon, Jan 7, 2013	50.65	50.65	49.54	49.61
5192	NYSE	AEM	Fri, Jan 4, 2013	50.87	51.21	50.18	51.06
5191	NYSE	AEM	Thu, Jan 3, 2013	53.03	53.42	51.24	51.54
5190	NYSE	AEM	Wed, Jan 2, 2013	53.64	53.78	53.29	53.33
5189	NYSE	AEM	Mon, Dec 31, 2012	50.66	52.96	50.58	52.46
5188	NYSE	AEM	Fri, Dec 28, 2012	50.95	51.54	50.62	50.68
5187	NYSE	AEM	Thu, Dec 27, 2012	50.39	51.47	50.11	50.85
5186	NYSE	AEM	Wed, Dec 26, 2012	50.97	51.15	50.05	50.42
5185	NYSE	AEM	Mon, Dec 24, 2012	51.07	51.29	50.37	50.94
5184	NYSE	AEM	Fri, Dec 21, 2012	50.46	51.62	50.42	51.01
5183	NYSE	AEM	Thu, Dec 20, 2012	50.64	51.04	49.81	50.84
5182	NYSE	AEM	Wed, Dec 19, 2012	51.84	51.95	51.12	51.44
5181	NYSE	AEM	Tue, Dec 18, 2012	53.20	53.28	51.59	52.03
5180	NYSE	AEM	Mon, Dec 17, 2012	53.34	53.43	52.47	53.19
5179	NYSE	AEM	Fri, Dec 14, 2012	53.24	54.06	53.11	53.45
5178	NYSE	AEM	Thu, Dec 13, 2012	53.33	54.02	52.83	53.35
5177	NYSE	AEM	Wed, Dec 12, 2012	54.02	54.84	53.66	54.30
5176	NYSE	AEM	Tue, Dec 11, 2012	53.77	54.57	53.45	53.67
5175	NYSE	AEM	Mon, Dec 10, 2012	54.03	54.67	53.90	54.24
5174	NYSE	AEM	Fri, Dec 7, 2012	53.55	53.88	53.24	53.67
5173	NYSE	AEM	Thu, Dec 6, 2012	52.20	53.45	52.03	53.06
5172	NYSE	AEM	Wed, Dec 5, 2012	53.92	54.05	52.30	52.40
5171	NYSE	AEM	Tue, Dec 4, 2012	54.46	55.24	53.44	54.05
5170	NYSE	AEM	Mon, Dec 3, 2012	56.00	56.50	55.02	55.11
5169	NYSE	AEM	Fri, Nov 30, 2012	56.05	56.33	55.21	55.80
5168	NYSE	AEM	Thu, Nov 29, 2012	56.09	56.68	55.94	56.34
5167	NYSE	AEM	Wed, Nov 28, 2012	54.02	55.98	53.51	55.93
5166	NYSE	AEM	Tue, Nov 27, 2012	56.98	56.99	55.30	55.34
5165	NYSE	AEM	Mon, Nov 26, 2012	56.02	57.35	55.44	57.33
5164	NYSE	AEM	Fri, Nov 23, 2012	55.56	56.72	55.20	56.48
5163	NYSE	AEM	Wed, Nov 21, 2012	54.12	55.62	54.12	55.30
5162	NYSE	AEM	Tue, Nov 20, 2012	55.17	55.48	54.16	54.46
5161	NYSE	AEM	Mon, Nov 19, 2012	53.46	55.52	53.42	55.42
5160	NYSE	AEM	Fri, Nov 16, 2012	51.39	52.29	50.45	52.14
5159	NYSE	AEM	Thu, Nov 15, 2012	54.30	54.41	51.47	51.63
5158	NYSE	AEM	Wed, Nov 14, 2012	55.32	55.87	54.04	54.35
5157	NYSE	AEM	Tue, Nov 13, 2012	55.03	56.39	54.88	55.17
5156	NYSE	AEM	Mon, Nov 12, 2012	55.62	55.97	55.26	55.77
5155	NYSE	AEM	Fri, Nov 9, 2012	56.41	56.79	55.59	55.62
5154	NYSE	AEM	Thu, Nov 8, 2012	55.58	56.74	54.80	56.42
5153	NYSE	AEM	Wed, Nov 7, 2012	55.54	55.99	54.35	55.79
5152	NYSE	AEM	Tue, Nov 6, 2012	54.57	55.30	54.27	54.93
5151	NYSE	AEM	Mon, Nov 5, 2012	53.13	54.60	53.00	53.99
5150	NYSE	AEM	Fri, Nov 2, 2012	55.67	55.71	52.67	52.91
5149	NYSE	AEM	Thu, Nov 1, 2012	56.05	56.91	55.95	56.30
5148	NYSE	AEM	Wed, Oct 31, 2012	56.09	56.99	55.56	56.49
5147	NYSE	AEM	Fri, Oct 26, 2012	56.42	56.75	55.21	55.63
5146	NYSE	AEM	Thu, Oct 25, 2012	54.12	56.40	54.10	56.36
5145	NYSE	AEM	Wed, Oct 24, 2012	52.73	53.39	51.60	51.64
5144	NYSE	AEM	Tue, Oct 23, 2012	52.55	53.07	52.00	52.58
5143	NYSE	AEM	Mon, Oct 22, 2012	52.57	53.85	52.44	53.62
5142	NYSE	AEM	Fri, Oct 19, 2012	52.26	53.52	52.01	52.67
5141	NYSE	AEM	Thu, Oct 18, 2012	52.60	53.65	52.41	52.69
5140	NYSE	AEM	Wed, Oct 17, 2012	52.16	53.08	51.60	53.04
5139	NYSE	AEM	Tue, Oct 16, 2012	51.61	52.22	51.45	52.00
5138	NYSE	AEM	Mon, Oct 15, 2012	51.13	51.41	50.43	51.21
5137	NYSE	AEM	Fri, Oct 12, 2012	52.54	52.59	51.34	51.50
5136	NYSE	AEM	Thu, Oct 11, 2012	52.43	53.32	52.27	52.65
5135	NYSE	AEM	Wed, Oct 10, 2012	51.90	52.43	51.29	51.86
5134	NYSE	AEM	Tue, Oct 9, 2012	53.23	53.74	52.02	52.05
5133	NYSE	AEM	Mon, Oct 8, 2012	52.94	53.52	52.67	53.13
5132	NYSE	AEM	Fri, Oct 5, 2012	53.59	54.94	53.29	53.57
5131	NYSE	AEM	Thu, Oct 4, 2012	53.13	53.83	52.88	53.81
5130	NYSE	AEM	Wed, Oct 3, 2012	52.62	52.77	52.16	52.51
5129	NYSE	AEM	Tue, Oct 2, 2012	52.91	52.98	52.02	52.45
5128	NYSE	AEM	Mon, Oct 1, 2012	52.36	52.84	52.13	52.72
5127	NYSE	AEM	Fri, Sep 28, 2012	51.53	52.27	50.88	51.88
5126	NYSE	AEM	Thu, Sep 27, 2012	50.34	51.86	50.04	51.78
5125	NYSE	AEM	Wed, Sep 26, 2012	49.16	50.29	48.81	49.88
5124	NYSE	AEM	Tue, Sep 25, 2012	51.03	51.47	49.66	49.73
5123	NYSE	AEM	Mon, Sep 24, 2012	51.50	51.61	50.29	50.39
5122	NYSE	AEM	Fri, Sep 21, 2012	52.69	52.81	51.70	52.06
5121	NYSE	AEM	Thu, Sep 20, 2012	51.93	52.57	51.67	51.98
5120	NYSE	AEM	Wed, Sep 19, 2012	51.79	53.12	51.61	52.66
5119	NYSE	AEM	Tue, Sep 18, 2012	50.98	51.94	50.76	51.86
5118	NYSE	AEM	Mon, Sep 17, 2012	51.63	52.18	49.83	51.41
5117	NYSE	AEM	Fri, Sep 14, 2012	50.49	51.93	50.47	51.37
5116	NYSE	AEM	Thu, Sep 13, 2012	48.16	50.55	47.90	50.17
5115	NYSE	AEM	Wed, Sep 12, 2012	48.41	48.46	47.28	48.34
5114	NYSE	AEM	Tue, Sep 11, 2012	48.35	48.98	47.90	48.18
5113	NYSE	AEM	Mon, Sep 10, 2012	49.44	49.59	47.82	47.99
5112	NYSE	AEM	Fri, Sep 7, 2012	49.30	50.09	49.27	49.42
5111	NYSE	AEM	Thu, Sep 6, 2012	47.92	48.67	47.78	48.33
5110	NYSE	AEM	Wed, Sep 5, 2012	48.05	48.11	46.71	47.72
5109	NYSE	AEM	Tue, Sep 4, 2012	48.34	48.39	47.53	47.81
5108	NYSE	AEM	Fri, Aug 31, 2012	46.51	48.44	45.90	48.32
5107	NYSE	AEM	Thu, Aug 30, 2012	46.37	46.73	45.83	46.01
5106	NYSE	AEM	Wed, Aug 29, 2012	47.08	47.37	46.23	46.46
5105	NYSE	AEM	Tue, Aug 28, 2012	46.94	47.45	46.89	46.95
5104	NYSE	AEM	Mon, Aug 27, 2012	47.36	47.44	46.59	46.80
5103	NYSE	AEM	Fri, Aug 24, 2012	47.07	47.52	46.70	47.39
5102	NYSE	AEM	Thu, Aug 23, 2012	47.77	47.95	46.95	47.29
5101	NYSE	AEM	Wed, Aug 22, 2012	46.08	47.58	45.95	47.25
5100	NYSE	AEM	Tue, Aug 21, 2012	47.50	47.72	46.43	46.62
5099	NYSE	AEM	Mon, Aug 20, 2012	46.26	47.06	45.92	46.78
5098	NYSE	AEM	Fri, Aug 17, 2012	45.93	46.50	45.40	46.30
5097	NYSE	AEM	Thu, Aug 16, 2012	44.23	46.09	44.09	45.89
5096	NYSE	AEM	Wed, Aug 15, 2012	44.17	44.17	43.69	43.95
5095	NYSE	AEM	Tue, Aug 14, 2012	44.67	45.01	44.42	44.53
5094	NYSE	AEM	Mon, Aug 13, 2012	45.47	45.79	44.54	44.93
5093	NYSE	AEM	Fri, Aug 10, 2012	45.22	45.82	45.10	45.38
5092	NYSE	AEM	Thu, Aug 9, 2012	45.16	45.87	44.82	45.32
5091	NYSE	AEM	Wed, Aug 8, 2012	45.31	45.95	45.01	45.19
5090	NYSE	AEM	Tue, Aug 7, 2012	44.64	45.31	44.58	45.28
5089	NYSE	AEM	Mon, Aug 6, 2012	43.68	45.54	43.68	44.81
5088	NYSE	AEM	Fri, Aug 3, 2012	44.13	44.34	43.33	43.65
5087	NYSE	AEM	Thu, Aug 2, 2012	43.71	44.86	43.47	43.51
5086	NYSE	AEM	Wed, Aug 1, 2012	43.79	44.72	42.45	44.10
5085	NYSE	AEM	Tue, Jul 31, 2012	44.00	44.61	43.59	43.83
5084	NYSE	AEM	Mon, Jul 30, 2012	43.49	44.70	43.06	44.31
5083	NYSE	AEM	Fri, Jul 27, 2012	42.59	43.59	42.27	43.16
5082	NYSE	AEM	Thu, Jul 26, 2012	41.64	42.83	41.55	42.09
5081	NYSE	AEM	Wed, Jul 25, 2012	38.44	39.70	37.95	38.94
5080	NYSE	AEM	Tue, Jul 24, 2012	36.79	38.07	36.79	37.55
5079	NYSE	AEM	Mon, Jul 23, 2012	36.74	37.28	36.36	36.64
5078	NYSE	AEM	Fri, Jul 20, 2012	37.05	37.87	36.83	37.50
5077	NYSE	AEM	Thu, Jul 19, 2012	37.14	37.88	37.00	37.30
5076	NYSE	AEM	Wed, Jul 18, 2012	36.46	36.95	36.26	36.73
5075	NYSE	AEM	Tue, Jul 17, 2012	36.76	37.02	35.77	36.86
5074	NYSE	AEM	Mon, Jul 16, 2012	37.82	37.85	36.81	37.13
5073	NYSE	AEM	Fri, Jul 13, 2012	37.57	37.87	37.14	37.70
5072	NYSE	AEM	Thu, Jul 12, 2012	37.10	37.41	35.83	37.11
5071	NYSE	AEM	Wed, Jul 11, 2012	38.46	38.80	37.33	37.94
5070	NYSE	AEM	Tue, Jul 10, 2012	40.70	40.98	38.40	38.74
5069	NYSE	AEM	Mon, Jul 9, 2012	40.39	40.66	39.83	40.41
5068	NYSE	AEM	Fri, Jul 6, 2012	40.89	41.48	40.09	40.53
5067	NYSE	AEM	Thu, Jul 5, 2012	41.92	42.34	41.52	41.79
5066	NYSE	AEM	Tue, Jul 3, 2012	41.51	42.49	41.36	42.01
5065	NYSE	AEM	Mon, Jul 2, 2012	40.56	40.99	40.00	40.56
5064	NYSE	AEM	Fri, Jun 29, 2012	40.79	41.26	39.56	40.46
5063	NYSE	AEM	Thu, Jun 28, 2012	39.67	40.07	38.13	39.15
5062	NYSE	AEM	Wed, Jun 27, 2012	40.77	40.80	39.63	40.18
5061	NYSE	AEM	Tue, Jun 26, 2012	41.30	41.81	39.91	40.48
5060	NYSE	AEM	Mon, Jun 25, 2012	40.19	42.14	39.86	42.04
5059	NYSE	AEM	Fri, Jun 22, 2012	40.41	40.92	39.83	40.56
5058	NYSE	AEM	Thu, Jun 21, 2012	41.23	41.80	40.18	40.21
5057	NYSE	AEM	Wed, Jun 20, 2012	41.77	43.22	41.33	42.28
5056	NYSE	AEM	Tue, Jun 19, 2012	42.90	43.19	42.14	42.59
5055	NYSE	AEM	Mon, Jun 18, 2012	41.57	42.65	41.17	42.40
5054	NYSE	AEM	Fri, Jun 15, 2012	42.24	42.48	41.60	41.97
5053	NYSE	AEM	Thu, Jun 14, 2012	42.32	42.56	41.32	42.06
5052	NYSE	AEM	Wed, Jun 13, 2012	41.64	42.73	41.22	42.02
5051	NYSE	AEM	Tue, Jun 12, 2012	39.66	41.32	39.56	41.25
5050	NYSE	AEM	Mon, Jun 11, 2012	40.28	40.52	38.94	39.35
5049	NYSE	AEM	Fri, Jun 8, 2012	38.99	40.48	38.71	40.17
5048	NYSE	AEM	Thu, Jun 7, 2012	41.23	41.32	39.05	39.72
5047	NYSE	AEM	Wed, Jun 6, 2012	41.59	41.90	40.24	40.93
5046	NYSE	AEM	Tue, Jun 5, 2012	40.68	40.88	40.11	40.64
5045	NYSE	AEM	Mon, Jun 4, 2012	40.65	40.89	39.71	40.68
5044	NYSE	AEM	Fri, Jun 1, 2012	38.37	40.84	38.10	40.66
5043	NYSE	AEM	Thu, May 31, 2012	38.20	38.72	36.84	37.34
5042	NYSE	AEM	Wed, May 30, 2012	37.25	38.56	36.70	38.17
5041	NYSE	AEM	Tue, May 29, 2012	40.37	40.37	38.36	38.58
5040	NYSE	AEM	Fri, May 25, 2012	39.73	40.36	39.34	39.79
5039	NYSE	AEM	Thu, May 24, 2012	39.75	40.20	38.82	39.62
5038	NYSE	AEM	Wed, May 23, 2012	36.93	39.22	35.65	39.19
5037	NYSE	AEM	Tue, May 22, 2012	37.30	38.56	36.87	37.17
5036	NYSE	AEM	Mon, May 21, 2012	36.46	37.55	36.21	37.42
5035	NYSE	AEM	Fri, May 18, 2012	36.60	37.50	36.03	36.19
5034	NYSE	AEM	Thu, May 17, 2012	34.41	36.50	34.34	35.87
5033	NYSE	AEM	Wed, May 16, 2012	33.92	35.71	33.74	34.03
5032	NYSE	AEM	Tue, May 15, 2012	35.85	36.19	33.84	33.97
5031	NYSE	AEM	Mon, May 14, 2012	35.99	37.02	35.68	35.76
5030	NYSE	AEM	Fri, May 11, 2012	37.37	37.85	36.74	36.81
5029	NYSE	AEM	Thu, May 10, 2012	38.58	38.65	37.09	37.73
5028	NYSE	AEM	Wed, May 9, 2012	36.35	38.90	36.28	38.17
5027	NYSE	AEM	Tue, May 8, 2012	37.76	38.07	36.79	37.29
5026	NYSE	AEM	Mon, May 7, 2012	38.31	39.16	37.92	38.69
5025	NYSE	AEM	Fri, May 4, 2012	38.36	39.39	38.09	38.25
5024	NYSE	AEM	Thu, May 3, 2012	38.86	38.91	37.00	38.40
5023	NYSE	AEM	Wed, May 2, 2012	39.22	39.69	38.75	39.23
5022	NYSE	AEM	Tue, May 1, 2012	39.99	40.37	39.35	39.61
5021	NYSE	AEM	Mon, Apr 30, 2012	38.60	40.18	38.32	39.92
5020	NYSE	AEM	Fri, Apr 27, 2012	37.97	39.98	37.97	39.36
5019	NYSE	AEM	Thu, Apr 26, 2012	34.56	35.90	34.11	35.84
5018	NYSE	AEM	Wed, Apr 25, 2012	33.18	34.57	32.79	34.41
5017	NYSE	AEM	Tue, Apr 24, 2012	32.74	33.16	32.57	32.82
5016	NYSE	AEM	Mon, Apr 23, 2012	32.67	33.04	31.98	32.66
5015	NYSE	AEM	Fri, Apr 20, 2012	33.89	34.14	33.11	33.15
5014	NYSE	AEM	Thu, Apr 19, 2012	33.77	34.48	33.34	33.75
5013	NYSE	AEM	Wed, Apr 18, 2012	33.66	34.24	33.13	33.59
5012	NYSE	AEM	Tue, Apr 17, 2012	32.89	34.34	32.60	34.01
5011	NYSE	AEM	Mon, Apr 16, 2012	33.44	33.73	32.36	32.57
5010	NYSE	AEM	Fri, Apr 13, 2012	34.07	34.19	33.18	33.38
5009	NYSE	AEM	Thu, Apr 12, 2012	32.40	34.61	32.40	34.34
5008	NYSE	AEM	Wed, Apr 11, 2012	33.21	33.21	32.30	32.37
5007	NYSE	AEM	Tue, Apr 10, 2012	32.27	33.29	31.92	33.20
5006	NYSE	AEM	Mon, Apr 9, 2012	32.57	32.98	32.11	32.33
5005	NYSE	AEM	Thu, Apr 5, 2012	32.90	33.05	32.26	32.37
5004	NYSE	AEM	Wed, Apr 4, 2012	33.07	33.16	32.58	32.63
5003	NYSE	AEM	Tue, Apr 3, 2012	34.95	34.97	33.65	33.94
5002	NYSE	AEM	Mon, Apr 2, 2012	33.38	35.06	33.37	34.96
5001	NYSE	AEM	Fri, Mar 30, 2012	33.23	33.49	32.91	33.38
5000	NYSE	AEM	Thu, Mar 29, 2012	33.01	33.05	32.55	32.96
4999	NYSE	AEM	Wed, Mar 28, 2012	33.44	33.51	32.86	33.07
4998	NYSE	AEM	Tue, Mar 27, 2012	34.48	34.50	33.42	33.44
4997	NYSE	AEM	Mon, Mar 26, 2012	34.31	34.48	33.81	34.37
4996	NYSE	AEM	Fri, Mar 23, 2012	33.15	33.72	32.96	33.61
4995	NYSE	AEM	Thu, Mar 22, 2012	32.49	32.95	32.30	32.80
4994	NYSE	AEM	Wed, Mar 21, 2012	33.76	33.87	33.08	33.10
4993	NYSE	AEM	Tue, Mar 20, 2012	32.80	33.71	32.34	33.58
4992	NYSE	AEM	Mon, Mar 19, 2012	33.81	34.17	33.15	33.16
4991	NYSE	AEM	Fri, Mar 16, 2012	33.39	34.43	33.28	33.79
4990	NYSE	AEM	Thu, Mar 15, 2012	33.71	34.23	33.27	33.47
4989	NYSE	AEM	Wed, Mar 14, 2012	34.82	34.82	33.48	33.67
4988	NYSE	AEM	Tue, Mar 13, 2012	35.14	35.82	35.07	35.25
4987	NYSE	AEM	Mon, Mar 12, 2012	36.34	36.51	35.08	35.24
4986	NYSE	AEM	Fri, Mar 9, 2012	36.03	36.84	35.63	36.36
4985	NYSE	AEM	Thu, Mar 8, 2012	35.87	36.30	35.31	36.03
4984	NYSE	AEM	Wed, Mar 7, 2012	35.32	35.62	34.86	35.40
4983	NYSE	AEM	Tue, Mar 6, 2012	35.16	35.40	34.76	35.32
4982	NYSE	AEM	Mon, Mar 5, 2012	36.17	36.20	35.69	35.96
4981	NYSE	AEM	Fri, Mar 2, 2012	36.70	36.73	36.06	36.31
4980	NYSE	AEM	Thu, Mar 1, 2012	36.44	37.24	36.13	36.74
4979	NYSE	AEM	Wed, Feb 29, 2012	37.45	37.97	35.99	36.30
4978	NYSE	AEM	Tue, Feb 28, 2012	36.63	37.40	36.17	37.25
4977	NYSE	AEM	Mon, Feb 27, 2012	36.91	36.96	36.13	36.41
4976	NYSE	AEM	Fri, Feb 24, 2012	37.55	38.02	36.74	36.90
4975	NYSE	AEM	Thu, Feb 23, 2012	37.84	38.00	37.28	37.54
4974	NYSE	AEM	Wed, Feb 22, 2012	36.67	38.00	36.19	37.53
4973	NYSE	AEM	Tue, Feb 21, 2012	36.01	36.83	35.56	36.53
4972	NYSE	AEM	Fri, Feb 17, 2012	36.74	36.83	35.18	35.44
4971	NYSE	AEM	Thu, Feb 16, 2012	32.17	37.18	31.42	36.59
4970	NYSE	AEM	Wed, Feb 15, 2012	34.38	34.77	34.16	34.21
4969	NYSE	AEM	Tue, Feb 14, 2012	34.51	34.71	33.67	33.91
4968	NYSE	AEM	Mon, Feb 13, 2012	35.00	35.13	34.32	34.52
4967	NYSE	AEM	Fri, Feb 10, 2012	34.71	34.99	34.40	34.71
4966	NYSE	AEM	Thu, Feb 9, 2012	35.99	36.32	35.37	35.63
4965	NYSE	AEM	Wed, Feb 8, 2012	36.19	36.82	35.45	35.50
4964	NYSE	AEM	Tue, Feb 7, 2012	36.64	36.91	35.87	36.14
4963	NYSE	AEM	Mon, Feb 6, 2012	36.09	37.00	36.00	36.60
4962	NYSE	AEM	Fri, Feb 3, 2012	37.04	37.30	36.21	36.42
4961	NYSE	AEM	Thu, Feb 2, 2012	37.68	38.14	37.08	37.49
4960	NYSE	AEM	Wed, Feb 1, 2012	37.67	37.90	37.21	37.37
4959	NYSE	AEM	Tue, Jan 31, 2012	38.44	38.58	36.70	37.40
4958	NYSE	AEM	Mon, Jan 30, 2012	38.69	38.78	37.48	37.66
4957	NYSE	AEM	Fri, Jan 27, 2012	37.87	39.64	37.87	39.29
4956	NYSE	AEM	Thu, Jan 26, 2012	38.43	38.75	37.65	37.79
4955	NYSE	AEM	Wed, Jan 25, 2012	34.35	37.87	34.03	37.58
4954	NYSE	AEM	Tue, Jan 24, 2012	35.26	35.31	34.36	34.47
4953	NYSE	AEM	Mon, Jan 23, 2012	35.22	35.94	35.20	35.49
4952	NYSE	AEM	Fri, Jan 20, 2012	35.95	36.02	34.95	35.14
4951	NYSE	AEM	Thu, Jan 19, 2012	35.86	36.69	35.62	35.99
4950	NYSE	AEM	Wed, Jan 18, 2012	35.63	36.01	35.26	35.95
4949	NYSE	AEM	Tue, Jan 17, 2012	37.55	37.74	35.40	35.54
4948	NYSE	AEM	Fri, Jan 13, 2012	36.82	37.01	35.95	37.01
4947	NYSE	AEM	Thu, Jan 12, 2012	38.02	38.40	37.05	37.45
4946	NYSE	AEM	Wed, Jan 11, 2012	38.53	38.65	37.10	37.74
4945	NYSE	AEM	Tue, Jan 10, 2012	38.74	38.94	38.18	38.26
4944	NYSE	AEM	Mon, Jan 9, 2012	37.86	38.45	37.52	38.04
4943	NYSE	AEM	Fri, Jan 6, 2012	38.21	38.35	37.61	37.76
4942	NYSE	AEM	Thu, Jan 5, 2012	37.30	38.50	36.86	37.96
4941	NYSE	AEM	Wed, Jan 4, 2012	37.95	38.81	37.46	37.50
4940	NYSE	AEM	Tue, Jan 3, 2012	37.34	38.48	37.21	38.27
4939	NYSE	AEM	Fri, Dec 30, 2011	36.17	36.68	35.95	36.32
4938	NYSE	AEM	Thu, Dec 29, 2011	34.72	35.91	34.50	35.77
4937	NYSE	AEM	Wed, Dec 28, 2011	36.33	36.33	34.71	35.22
4936	NYSE	AEM	Tue, Dec 27, 2011	36.55	36.70	35.87	36.13
4935	NYSE	AEM	Fri, Dec 23, 2011	36.98	37.04	36.52	36.74
4934	NYSE	AEM	Thu, Dec 22, 2011	37.09	37.10	36.47	36.83
4933	NYSE	AEM	Wed, Dec 21, 2011	37.77	38.07	36.97	37.37
4932	NYSE	AEM	Tue, Dec 20, 2011	37.12	38.27	37.01	37.38
4931	NYSE	AEM	Mon, Dec 19, 2011	36.95	37.31	36.12	36.20
4930	NYSE	AEM	Fri, Dec 16, 2011	37.08	37.61	36.50	37.02
4929	NYSE	AEM	Thu, Dec 15, 2011	39.00	39.20	36.58	36.74
4928	NYSE	AEM	Wed, Dec 14, 2011	39.43	39.55	38.01	38.59
4927	NYSE	AEM	Tue, Dec 13, 2011	41.96	42.71	39.99	40.37
4926	NYSE	AEM	Mon, Dec 12, 2011	41.59	41.97	41.10	41.92
4925	NYSE	AEM	Fri, Dec 9, 2011	42.32	43.40	42.12	43.20
4924	NYSE	AEM	Thu, Dec 8, 2011	43.27	43.30	41.95	42.33
4923	NYSE	AEM	Wed, Dec 7, 2011	43.57	43.86	43.04	43.64
4922	NYSE	AEM	Tue, Dec 6, 2011	42.28	44.14	42.07	43.49
4921	NYSE	AEM	Mon, Dec 5, 2011	42.58	43.96	42.29	42.69
4920	NYSE	AEM	Fri, Dec 2, 2011	44.49	44.57	42.63	43.04
4919	NYSE	AEM	Thu, Dec 1, 2011	44.92	45.30	44.10	44.35
4918	NYSE	AEM	Wed, Nov 30, 2011	42.49	44.90	42.44	44.88
4917	NYSE	AEM	Tue, Nov 29, 2011	40.70	41.57	40.63	41.11
4916	NYSE	AEM	Mon, Nov 28, 2011	42.55	42.71	40.39	40.91
4915	NYSE	AEM	Fri, Nov 25, 2011	41.47	42.33	41.38	41.52
4914	NYSE	AEM	Wed, Nov 23, 2011	42.86	43.09	41.86	42.17
4913	NYSE	AEM	Tue, Nov 22, 2011	43.24	43.80	42.70	43.35
4912	NYSE	AEM	Mon, Nov 21, 2011	43.70	43.79	42.06	42.67
4911	NYSE	AEM	Fri, Nov 18, 2011	45.42	45.97	44.49	44.90
4910	NYSE	AEM	Thu, Nov 17, 2011	46.27	46.50	44.75	45.00
4909	NYSE	AEM	Wed, Nov 16, 2011	46.39	47.60	46.06	46.66
4908	NYSE	AEM	Tue, Nov 15, 2011	46.65	47.44	46.23	46.87
4907	NYSE	AEM	Mon, Nov 14, 2011	47.08	47.68	46.20	46.47
4906	NYSE	AEM	Fri, Nov 11, 2011	46.70	47.42	46.15	47.13
4905	NYSE	AEM	Thu, Nov 10, 2011	46.00	46.90	45.32	46.34
4904	NYSE	AEM	Wed, Nov 9, 2011	45.61	47.47	45.43	45.97
4903	NYSE	AEM	Tue, Nov 8, 2011	47.09	47.09	45.82	45.99
4902	NYSE	AEM	Mon, Nov 7, 2011	46.13	47.22	46.10	46.88
4901	NYSE	AEM	Fri, Nov 4, 2011	45.29	45.51	44.00	45.40
4900	NYSE	AEM	Thu, Nov 3, 2011	45.05	45.94	44.24	45.65
4899	NYSE	AEM	Wed, Nov 2, 2011	44.18	44.47	43.20	44.01
4898	NYSE	AEM	Tue, Nov 1, 2011	42.12	44.35	41.72	43.38
4897	NYSE	AEM	Mon, Oct 31, 2011	43.26	43.89	42.87	43.39
4896	NYSE	AEM	Fri, Oct 28, 2011	42.21	43.78	42.21	43.73
4895	NYSE	AEM	Thu, Oct 27, 2011	45.35	45.54	42.29	43.08
4894	NYSE	AEM	Wed, Oct 26, 2011	45.77	45.96	44.20	44.91
4893	NYSE	AEM	Tue, Oct 25, 2011	44.88	46.03	43.80	45.24
4892	NYSE	AEM	Mon, Oct 24, 2011	44.16	45.42	44.07	44.69
4891	NYSE	AEM	Fri, Oct 21, 2011	44.72	44.99	43.26	43.84
4890	NYSE	AEM	Thu, Oct 20, 2011	46.23	46.31	43.00	43.65
4889	NYSE	AEM	Wed, Oct 19, 2011	48.42	48.75	45.78	46.51
4888	NYSE	AEM	Tue, Oct 18, 2011	56.38	57.29	54.43	57.10
4887	NYSE	AEM	Mon, Oct 17, 2011	59.25	59.36	56.73	57.23
4886	NYSE	AEM	Fri, Oct 14, 2011	59.27	59.60	58.38	59.27
4885	NYSE	AEM	Thu, Oct 13, 2011	58.83	59.18	57.77	58.36
4884	NYSE	AEM	Wed, Oct 12, 2011	59.83	60.10	58.48	59.26
4883	NYSE	AEM	Tue, Oct 11, 2011	58.54	59.11	56.73	58.86
4882	NYSE	AEM	Mon, Oct 10, 2011	58.45	58.99	58.00	58.69
4881	NYSE	AEM	Fri, Oct 7, 2011	59.84	59.99	56.36	57.21
4880	NYSE	AEM	Thu, Oct 6, 2011	57.50	59.66	57.21	59.41
4879	NYSE	AEM	Wed, Oct 5, 2011	56.63	58.68	55.77	57.67
4878	NYSE	AEM	Tue, Oct 4, 2011	57.50	57.84	54.09	56.43
4877	NYSE	AEM	Mon, Oct 3, 2011	60.33	61.17	58.17	58.32
4876	NYSE	AEM	Fri, Sep 30, 2011	59.35	61.33	59.25	59.52
4875	NYSE	AEM	Thu, Sep 29, 2011	59.68	61.04	59.02	59.85
4874	NYSE	AEM	Wed, Sep 28, 2011	61.90	62.20	58.60	58.64
4873	NYSE	AEM	Tue, Sep 27, 2011	64.11	64.21	61.14	61.46
4872	NYSE	AEM	Mon, Sep 26, 2011	60.14	62.61	59.50	62.20
4871	NYSE	AEM	Fri, Sep 23, 2011	62.83	62.83	59.34	60.74
4870	NYSE	AEM	Thu, Sep 22, 2011	64.24	65.16	63.22	64.19
4869	NYSE	AEM	Wed, Sep 21, 2011	69.02	70.63	68.10	68.21
4868	NYSE	AEM	Tue, Sep 20, 2011	67.93	70.58	67.56	69.21
4867	NYSE	AEM	Mon, Sep 19, 2011	68.17	69.00	67.12	67.92
4866	NYSE	AEM	Fri, Sep 16, 2011	68.05	69.14	67.10	68.46
4865	NYSE	AEM	Thu, Sep 15, 2011	68.76	68.83	66.53	68.08
4864	NYSE	AEM	Wed, Sep 14, 2011	69.50	70.69	68.79	69.29
4863	NYSE	AEM	Tue, Sep 13, 2011	69.42	71.01	68.66	70.13
4862	NYSE	AEM	Mon, Sep 12, 2011	70.11	71.06	67.76	69.82
4861	NYSE	AEM	Fri, Sep 9, 2011	71.28	72.63	70.06	71.01
4860	NYSE	AEM	Thu, Sep 8, 2011	72.15	72.47	71.25	71.91
4859	NYSE	AEM	Wed, Sep 7, 2011	68.76	71.39	68.60	71.26
4858	NYSE	AEM	Tue, Sep 6, 2011	70.97	73.09	69.87	70.51
4857	NYSE	AEM	Fri, Sep 2, 2011	70.15	71.56	70.04	71.10
4856	NYSE	AEM	Thu, Sep 1, 2011	68.96	70.21	68.23	69.12
4855	NYSE	AEM	Wed, Aug 31, 2011	69.26	69.92	68.12	69.08
4854	NYSE	AEM	Tue, Aug 30, 2011	69.56	70.25	68.54	69.55
4853	NYSE	AEM	Mon, Aug 29, 2011	69.12	69.24	67.20	68.77
4852	NYSE	AEM	Fri, Aug 26, 2011	67.63	68.76	65.82	68.66
4851	NYSE	AEM	Thu, Aug 25, 2011	65.01	67.99	64.54	67.35
4850	NYSE	AEM	Wed, Aug 24, 2011	65.86	66.38	64.36	65.72
4849	NYSE	AEM	Tue, Aug 23, 2011	67.13	67.88	65.55	66.43
4848	NYSE	AEM	Mon, Aug 22, 2011	65.56	68.75	65.52	68.30
4847	NYSE	AEM	Fri, Aug 19, 2011	64.23	66.45	64.22	65.57
4846	NYSE	AEM	Thu, Aug 18, 2011	64.35	64.48	63.14	63.57
4845	NYSE	AEM	Wed, Aug 17, 2011	63.93	65.24	63.37	64.02
4844	NYSE	AEM	Tue, Aug 16, 2011	64.61	64.74	63.36	63.67
4843	NYSE	AEM	Mon, Aug 15, 2011	62.69	64.95	61.81	64.71
4842	NYSE	AEM	Fri, Aug 12, 2011	62.88	62.90	61.31	62.53
4841	NYSE	AEM	Thu, Aug 11, 2011	61.68	63.90	60.42	62.90
4840	NYSE	AEM	Wed, Aug 10, 2011	60.52	64.19	59.72	62.59
4839	NYSE	AEM	Tue, Aug 9, 2011	58.44	60.71	57.45	60.51
4838	NYSE	AEM	Mon, Aug 8, 2011	56.87	59.42	56.53	57.15
4837	NYSE	AEM	Fri, Aug 5, 2011	55.52	56.84	54.69	56.35
4836	NYSE	AEM	Thu, Aug 4, 2011	59.07	59.30	54.19	55.11
4835	NYSE	AEM	Wed, Aug 3, 2011	58.20	58.99	57.25	58.39
4834	NYSE	AEM	Tue, Aug 2, 2011	57.18	58.77	56.62	57.62
4833	NYSE	AEM	Mon, Aug 1, 2011	56.10	57.29	55.56	56.72
4832	NYSE	AEM	Fri, Jul 29, 2011	57.00	57.26	55.68	55.75
4831	NYSE	AEM	Thu, Jul 28, 2011	60.18	60.19	56.70	56.83
4830	NYSE	AEM	Wed, Jul 27, 2011	62.25	62.76	60.07	60.26
4829	NYSE	AEM	Tue, Jul 26, 2011	62.08	62.74	61.69	62.45
4828	NYSE	AEM	Mon, Jul 25, 2011	64.01	64.26	61.93	62.06
4827	NYSE	AEM	Fri, Jul 22, 2011	63.22	63.77	62.93	63.35
4826	NYSE	AEM	Thu, Jul 21, 2011	63.77	63.97	62.50	62.72
4825	NYSE	AEM	Wed, Jul 20, 2011	63.14	64.04	62.76	63.52
4824	NYSE	AEM	Tue, Jul 19, 2011	65.77	65.81	62.88	63.48
4823	NYSE	AEM	Mon, Jul 18, 2011	65.34	66.41	65.23	65.71
4822	NYSE	AEM	Fri, Jul 15, 2011	64.70	65.73	64.50	65.05
4821	NYSE	AEM	Thu, Jul 14, 2011	66.29	66.32	64.25	64.50
4820	NYSE	AEM	Wed, Jul 13, 2011	65.10	66.60	64.75	65.51
4819	NYSE	AEM	Tue, Jul 12, 2011	62.33	64.70	62.00	64.35
4818	NYSE	AEM	Mon, Jul 11, 2011	63.15	63.92	61.87	62.16
4817	NYSE	AEM	Fri, Jul 8, 2011	63.38	63.83	62.51	62.90
4816	NYSE	AEM	Thu, Jul 7, 2011	64.34	64.67	62.90	62.95
4815	NYSE	AEM	Wed, Jul 6, 2011	63.40	64.47	63.13	64.00
4814	NYSE	AEM	Tue, Jul 5, 2011	62.94	63.39	62.29	63.09
4813	NYSE	AEM	Fri, Jul 1, 2011	62.75	62.90	60.93	61.57
4812	NYSE	AEM	Thu, Jun 30, 2011	63.24	63.52	62.47	63.13
4811	NYSE	AEM	Wed, Jun 29, 2011	63.31	64.07	62.72	62.89
4810	NYSE	AEM	Tue, Jun 28, 2011	65.06	65.14	62.05	62.66
4809	NYSE	AEM	Mon, Jun 27, 2011	63.41	65.31	63.04	65.01
4808	NYSE	AEM	Fri, Jun 24, 2011	64.90	64.96	63.61	63.95
4807	NYSE	AEM	Thu, Jun 23, 2011	64.22	65.00	62.91	64.92
4806	NYSE	AEM	Wed, Jun 22, 2011	65.46	66.60	65.30	65.58
4805	NYSE	AEM	Tue, Jun 21, 2011	61.56	65.61	61.46	65.43
4804	NYSE	AEM	Mon, Jun 20, 2011	61.98	62.17	60.83	60.98
4803	NYSE	AEM	Fri, Jun 17, 2011	60.58	62.31	60.38	62.10
4802	NYSE	AEM	Thu, Jun 16, 2011	61.83	61.83	59.78	60.69
4801	NYSE	AEM	Wed, Jun 15, 2011	61.51	62.55	61.03	62.00
4800	NYSE	AEM	Tue, Jun 14, 2011	61.22	61.98	61.12	61.64
4799	NYSE	AEM	Mon, Jun 13, 2011	61.43	61.99	60.45	60.91
4798	NYSE	AEM	Fri, Jun 10, 2011	62.09	62.39	61.09	61.55
4797	NYSE	AEM	Thu, Jun 9, 2011	61.81	63.03	61.27	62.79
4796	NYSE	AEM	Wed, Jun 8, 2011	63.04	63.68	61.17	61.49
4795	NYSE	AEM	Tue, Jun 7, 2011	64.13	64.50	63.40	63.77
4794	NYSE	AEM	Mon, Jun 6, 2011	65.35	65.90	63.34	63.57
4793	NYSE	AEM	Fri, Jun 3, 2011	63.57	65.60	63.15	65.27
4792	NYSE	AEM	Thu, Jun 2, 2011	64.25	64.97	63.13	63.98
4791	NYSE	AEM	Wed, Jun 1, 2011	64.77	65.46	64.00	64.32
4790	NYSE	AEM	Tue, May 31, 2011	65.48	65.57	64.01	64.70
4789	NYSE	AEM	Fri, May 27, 2011	64.70	65.33	64.39	64.68
4788	NYSE	AEM	Thu, May 26, 2011	64.64	65.10	64.00	64.51
4787	NYSE	AEM	Wed, May 25, 2011	64.12	65.00	63.61	64.54
4786	NYSE	AEM	Tue, May 24, 2011	62.65	64.24	62.36	63.90
4785	NYSE	AEM	Mon, May 23, 2011	62.44	63.70	61.29	62.00
4784	NYSE	AEM	Fri, May 20, 2011	62.61	63.86	61.66	62.55
4783	NYSE	AEM	Thu, May 19, 2011	62.32	63.02	62.10	62.90
4782	NYSE	AEM	Wed, May 18, 2011	62.71	63.31	62.24	62.55
4781	NYSE	AEM	Tue, May 17, 2011	60.97	62.60	60.59	62.44
4780	NYSE	AEM	Mon, May 16, 2011	61.18	62.28	60.73	61.61
4779	NYSE	AEM	Fri, May 13, 2011	61.89	62.47	60.42	61.26
4778	NYSE	AEM	Thu, May 12, 2011	62.02	62.70	61.04	61.77
4777	NYSE	AEM	Wed, May 11, 2011	63.78	63.78	62.03	62.80
4776	NYSE	AEM	Tue, May 10, 2011	63.86	64.90	62.93	63.88
4775	NYSE	AEM	Mon, May 9, 2011	63.44	63.75	62.43	63.57
4774	NYSE	AEM	Fri, May 6, 2011	63.66	64.78	62.11	62.65
4773	NYSE	AEM	Thu, May 5, 2011	63.58	64.12	62.14	62.95
4772	NYSE	AEM	Wed, May 4, 2011	64.42	65.32	62.52	64.52
4771	NYSE	AEM	Tue, May 3, 2011	66.11	66.20	63.75	64.44
4770	NYSE	AEM	Mon, May 2, 2011	68.70	69.44	66.10	66.72
4769	NYSE	AEM	Fri, Apr 29, 2011	67.48	70.00	66.60	69.58
4768	NYSE	AEM	Thu, Apr 28, 2011	67.55	68.60	67.00	67.58
4767	NYSE	AEM	Wed, Apr 27, 2011	66.21	67.63	65.26	67.35
4766	NYSE	AEM	Tue, Apr 26, 2011	66.03	66.21	65.02	65.70
4765	NYSE	AEM	Mon, Apr 25, 2011	68.69	68.69	65.76	66.01
4764	NYSE	AEM	Thu, Apr 21, 2011	68.09	68.62	67.24	68.03
4763	NYSE	AEM	Wed, Apr 20, 2011	67.81	68.45	67.00	67.44
4762	NYSE	AEM	Tue, Apr 19, 2011	63.69	67.15	63.54	66.98
4761	NYSE	AEM	Mon, Apr 18, 2011	65.06	65.25	62.61	63.60
4760	NYSE	AEM	Fri, Apr 15, 2011	65.18	65.92	64.51	65.24
4759	NYSE	AEM	Thu, Apr 14, 2011	64.88	66.12	64.55	65.38
4758	NYSE	AEM	Wed, Apr 13, 2011	65.33	65.69	64.41	64.75
4757	NYSE	AEM	Tue, Apr 12, 2011	65.26	65.43	63.67	65.13
4756	NYSE	AEM	Mon, Apr 11, 2011	66.56	66.87	64.73	65.54
4755	NYSE	AEM	Fri, Apr 8, 2011	66.22	66.95	65.64	66.64
4754	NYSE	AEM	Thu, Apr 7, 2011	66.20	67.00	65.45	65.56
4753	NYSE	AEM	Wed, Apr 6, 2011	67.27	67.60	65.75	66.16
4752	NYSE	AEM	Tue, Apr 5, 2011	64.42	66.95	63.85	66.81
4751	NYSE	AEM	Mon, Apr 4, 2011	64.84	65.39	64.08	64.14
4750	NYSE	AEM	Fri, Apr 1, 2011	66.00	66.22	64.20	64.42
4749	NYSE	AEM	Thu, Mar 31, 2011	65.67	66.77	64.79	66.35
4748	NYSE	AEM	Wed, Mar 30, 2011	65.83	65.88	64.77	64.99
4747	NYSE	AEM	Tue, Mar 29, 2011	65.79	66.42	64.73	64.94
4746	NYSE	AEM	Mon, Mar 28, 2011	66.64	67.38	66.11	66.20
4745	NYSE	AEM	Fri, Mar 25, 2011	68.76	69.50	67.46	67.69
4744	NYSE	AEM	Thu, Mar 24, 2011	69.63	71.00	68.38	68.73
4743	NYSE	AEM	Wed, Mar 23, 2011	67.91	69.49	67.68	69.26
4742	NYSE	AEM	Tue, Mar 22, 2011	66.77	68.20	66.68	67.63
4741	NYSE	AEM	Mon, Mar 21, 2011	67.93	67.99	66.96	67.24
4740	NYSE	AEM	Fri, Mar 18, 2011	66.04	67.36	65.87	66.74
4739	NYSE	AEM	Thu, Mar 17, 2011	65.11	65.52	64.31	65.27
4738	NYSE	AEM	Wed, Mar 16, 2011	64.88	65.31	63.53	64.07
4737	NYSE	AEM	Tue, Mar 15, 2011	64.10	65.37	63.71	65.07
4736	NYSE	AEM	Mon, Mar 14, 2011	66.39	66.75	65.63	66.56
4735	NYSE	AEM	Fri, Mar 11, 2011	65.06	67.21	64.99	66.77
4734	NYSE	AEM	Thu, Mar 10, 2011	66.57	66.73	64.64	65.79
4733	NYSE	AEM	Wed, Mar 9, 2011	68.77	68.97	67.08	67.56
4732	NYSE	AEM	Tue, Mar 8, 2011	69.57	69.65	67.75	68.27
4731	NYSE	AEM	Mon, Mar 7, 2011	71.36	71.57	69.69	69.77
4730	NYSE	AEM	Fri, Mar 4, 2011	70.80	71.85	70.31	70.63
4729	NYSE	AEM	Thu, Mar 3, 2011	71.26	71.35	69.31	70.63
4728	NYSE	AEM	Wed, Mar 2, 2011	72.52	72.91	71.53	72.11
4727	NYSE	AEM	Tue, Mar 1, 2011	71.46	72.48	71.04	72.08
4726	NYSE	AEM	Mon, Feb 28, 2011	69.72	71.05	69.40	70.35
4725	NYSE	AEM	Fri, Feb 25, 2011	69.33	70.18	68.36	69.22
4724	NYSE	AEM	Thu, Feb 24, 2011	72.08	72.18	68.64	68.93
4723	NYSE	AEM	Wed, Feb 23, 2011	69.05	72.55	68.87	71.50
4722	NYSE	AEM	Tue, Feb 22, 2011	72.04	72.23	69.12	69.28
4721	NYSE	AEM	Fri, Feb 18, 2011	73.56	73.65	71.06	71.14
4720	NYSE	AEM	Thu, Feb 17, 2011	74.53	74.62	72.50	72.79
4719	NYSE	AEM	Wed, Feb 16, 2011	75.79	76.49	74.90	76.46
4718	NYSE	AEM	Tue, Feb 15, 2011	74.37	75.98	74.21	75.53
4717	NYSE	AEM	Mon, Feb 14, 2011	72.91	73.79	72.66	73.46
4716	NYSE	AEM	Fri, Feb 11, 2011	72.90	73.75	72.03	72.16
4715	NYSE	AEM	Thu, Feb 10, 2011	71.84	73.10	71.00	72.90
4714	NYSE	AEM	Wed, Feb 9, 2011	73.88	74.27	72.53	72.79
4713	NYSE	AEM	Tue, Feb 8, 2011	73.11	74.32	72.98	73.80
4712	NYSE	AEM	Mon, Feb 7, 2011	73.28	73.38	71.81	72.04
4711	NYSE	AEM	Fri, Feb 4, 2011	72.45	73.52	72.09	72.77
4710	NYSE	AEM	Thu, Feb 3, 2011	70.38	72.30	69.38	72.07
4709	NYSE	AEM	Wed, Feb 2, 2011	70.66	70.89	69.27	69.83
4708	NYSE	AEM	Tue, Feb 1, 2011	69.00	70.91	68.82	70.49
4707	NYSE	AEM	Mon, Jan 31, 2011	68.83	69.63	67.82	68.44
4706	NYSE	AEM	Fri, Jan 28, 2011	67.60	70.36	67.50	69.12
4705	NYSE	AEM	Thu, Jan 27, 2011	69.85	70.10	66.94	67.75
4704	NYSE	AEM	Wed, Jan 26, 2011	67.52	70.36	67.26	70.26
4703	NYSE	AEM	Tue, Jan 25, 2011	67.37	68.56	66.79	67.44
4702	NYSE	AEM	Mon, Jan 24, 2011	68.34	69.41	67.18	67.73
4701	NYSE	AEM	Fri, Jan 21, 2011	69.04	70.10	68.27	68.38
4700	NYSE	AEM	Thu, Jan 20, 2011	68.50	69.73	67.15	69.46
4699	NYSE	AEM	Wed, Jan 19, 2011	70.60	70.95	69.40	69.90
4698	NYSE	AEM	Tue, Jan 18, 2011	70.47	70.64	69.51	70.07
4697	NYSE	AEM	Fri, Jan 14, 2011	70.08	70.43	69.12	69.27
4696	NYSE	AEM	Thu, Jan 13, 2011	72.60	72.62	70.33	70.59
4695	NYSE	AEM	Wed, Jan 12, 2011	72.34	72.79	71.37	72.49
4694	NYSE	AEM	Tue, Jan 11, 2011	72.69	72.85	71.70	72.32
4693	NYSE	AEM	Mon, Jan 10, 2011	70.94	72.00	70.31	71.66
4692	NYSE	AEM	Fri, Jan 7, 2011	70.35	72.20	70.21	70.43
4691	NYSE	AEM	Thu, Jan 6, 2011	71.99	71.99	68.82	69.76
4690	NYSE	AEM	Wed, Jan 5, 2011	71.38	71.85	69.87	71.60
4689	NYSE	AEM	Tue, Jan 4, 2011	72.63	72.80	70.73	71.97
4688	NYSE	AEM	Mon, Jan 3, 2011	76.86	77.00	73.02	73.36
4687	NYSE	AEM	Fri, Dec 31, 2010	76.73	77.20	76.20	76.70
4686	NYSE	AEM	Thu, Dec 30, 2010	76.80	77.38	76.08	76.47
4685	NYSE	AEM	Wed, Dec 29, 2010	76.97	77.20	76.05	76.81
4684	NYSE	AEM	Tue, Dec 28, 2010	76.02	77.15	75.80	76.51
4683	NYSE	AEM	Mon, Dec 27, 2010	75.42	75.67	73.36	74.55
4682	NYSE	AEM	Thu, Dec 23, 2010	74.81	76.32	74.38	75.61
4681	NYSE	AEM	Wed, Dec 22, 2010	76.43	76.59	75.13	75.17
4680	NYSE	AEM	Tue, Dec 21, 2010	76.63	76.89	75.65	76.37
4679	NYSE	AEM	Mon, Dec 20, 2010	76.67	77.05	75.65	76.96
4678	NYSE	AEM	Fri, Dec 17, 2010	75.54	76.36	74.28	75.66
4677	NYSE	AEM	Thu, Dec 16, 2010	80.06	80.25	75.25	75.61
4676	NYSE	AEM	Wed, Dec 15, 2010	81.89	82.13	79.88	80.37
4675	NYSE	AEM	Tue, Dec 14, 2010	82.31	83.25	81.18	82.29
4674	NYSE	AEM	Mon, Dec 13, 2010	84.10	84.60	82.43	82.68
4673	NYSE	AEM	Fri, Dec 10, 2010	82.68	83.35	81.73	82.93
4672	NYSE	AEM	Thu, Dec 9, 2010	84.37	84.64	82.81	83.32
4671	NYSE	AEM	Wed, Dec 8, 2010	84.00	84.45	82.71	83.56
4670	NYSE	AEM	Tue, Dec 7, 2010	88.08	88.20	84.70	84.83
4669	NYSE	AEM	Mon, Dec 6, 2010	85.42	87.28	85.38	87.13
4668	NYSE	AEM	Fri, Dec 3, 2010	84.00	85.52	83.70	85.03
4667	NYSE	AEM	Thu, Dec 2, 2010	82.86	84.00	82.55	82.98
4666	NYSE	AEM	Wed, Dec 1, 2010	81.42	82.29	80.77	82.06
4665	NYSE	AEM	Tue, Nov 30, 2010	78.78	81.55	78.73	80.71
4664	NYSE	AEM	Mon, Nov 29, 2010	77.11	78.74	75.86	78.38
4663	NYSE	AEM	Fri, Nov 26, 2010	78.00	78.08	77.01	77.50
4662	NYSE	AEM	Wed, Nov 24, 2010	78.86	79.68	78.53	79.24
4661	NYSE	AEM	Tue, Nov 23, 2010	78.52	79.37	77.45	78.42
4660	NYSE	AEM	Mon, Nov 22, 2010	77.46	78.94	77.09	78.72
4659	NYSE	AEM	Fri, Nov 19, 2010	76.93	78.45	76.30	78.18
4658	NYSE	AEM	Thu, Nov 18, 2010	78.83	79.00	76.95	77.08
4657	NYSE	AEM	Wed, Nov 17, 2010	77.25	78.53	77.01	77.47
4656	NYSE	AEM	Tue, Nov 16, 2010	77.57	78.25	76.34	77.19
4655	NYSE	AEM	Mon, Nov 15, 2010	79.85	80.05	78.40	78.64
4654	NYSE	AEM	Fri, Nov 12, 2010	80.55	81.70	78.39	79.82
4653	NYSE	AEM	Thu, Nov 11, 2010	81.48	82.66	80.04	81.42
4652	NYSE	AEM	Wed, Nov 10, 2010	80.59	81.49	78.70	81.20
4651	NYSE	AEM	Tue, Nov 9, 2010	83.31	84.21	79.30	80.15
4650	NYSE	AEM	Mon, Nov 8, 2010	79.49	82.74	79.41	82.51
4649	NYSE	AEM	Fri, Nov 5, 2010	79.60	80.92	79.25	79.94
4648	NYSE	AEM	Thu, Nov 4, 2010	79.32	80.57	78.34	80.30
4647	NYSE	AEM	Wed, Nov 3, 2010	77.00	77.21	74.75	76.70
4646	NYSE	AEM	Tue, Nov 2, 2010	77.90	77.95	76.38	77.17
4645	NYSE	AEM	Mon, Nov 1, 2010	77.95	78.10	76.10	77.18
4644	NYSE	AEM	Fri, Oct 29, 2010	75.25	78.28	75.23	77.59
4643	NYSE	AEM	Thu, Oct 28, 2010	74.11	75.80	72.56	75.44
4642	NYSE	AEM	Wed, Oct 27, 2010	70.92	71.13	69.22	70.96
4641	NYSE	AEM	Tue, Oct 26, 2010	70.77	72.25	70.43	71.67
4640	NYSE	AEM	Mon, Oct 25, 2010	71.43	71.96	71.15	71.38
4639	NYSE	AEM	Fri, Oct 22, 2010	69.86	70.39	69.04	70.31
4638	NYSE	AEM	Thu, Oct 21, 2010	70.00	71.09	68.83	69.44
4637	NYSE	AEM	Wed, Oct 20, 2010	68.54	70.58	68.28	69.90
4636	NYSE	AEM	Tue, Oct 19, 2010	69.59	69.59	67.66	68.30
4635	NYSE	AEM	Mon, Oct 18, 2010	72.07	72.82	71.28	72.39
4634	NYSE	AEM	Fri, Oct 15, 2010	72.80	73.15	71.79	72.58
4633	NYSE	AEM	Thu, Oct 14, 2010	74.12	74.41	72.78	73.21
4632	NYSE	AEM	Wed, Oct 13, 2010	73.29	74.72	73.25	74.17
4631	NYSE	AEM	Tue, Oct 12, 2010	72.12	72.75	71.04	72.17
4630	NYSE	AEM	Mon, Oct 11, 2010	72.35	73.17	71.57	72.66
4629	NYSE	AEM	Fri, Oct 8, 2010	71.80	73.18	71.44	72.58
4628	NYSE	AEM	Thu, Oct 7, 2010	74.32	74.37	70.81	71.40
4627	NYSE	AEM	Wed, Oct 6, 2010	73.42	74.43	72.90	74.15
4626	NYSE	AEM	Tue, Oct 5, 2010	71.41	73.71	71.41	72.94
4625	NYSE	AEM	Mon, Oct 4, 2010	71.02	71.28	69.31	70.33
4624	NYSE	AEM	Fri, Oct 1, 2010	71.49	71.99	70.77	71.27
4623	NYSE	AEM	Thu, Sep 30, 2010	70.99	71.33	69.04	71.03
4622	NYSE	AEM	Wed, Sep 29, 2010	70.65	71.15	70.20	70.61
4621	NYSE	AEM	Tue, Sep 28, 2010	68.81	71.05	67.97	70.85
4620	NYSE	AEM	Mon, Sep 27, 2010	69.69	69.79	69.07	69.12
4619	NYSE	AEM	Fri, Sep 24, 2010	70.40	70.88	68.89	69.22
4618	NYSE	AEM	Thu, Sep 23, 2010	68.98	70.51	68.47	69.62
4617	NYSE	AEM	Wed, Sep 22, 2010	69.31	70.09	68.71	69.39
4616	NYSE	AEM	Tue, Sep 21, 2010	68.00	68.64	66.07	68.51
4615	NYSE	AEM	Mon, Sep 20, 2010	67.88	69.44	67.88	68.43
4614	NYSE	AEM	Fri, Sep 17, 2010	68.23	68.46	67.50	67.68
4613	NYSE	AEM	Thu, Sep 16, 2010	67.69	68.22	67.19	67.91
4612	NYSE	AEM	Wed, Sep 15, 2010	67.09	68.12	66.78	67.22
4611	NYSE	AEM	Tue, Sep 14, 2010	65.90	68.08	65.02	67.13
4610	NYSE	AEM	Mon, Sep 13, 2010	64.84	65.21	64.02	64.78
4609	NYSE	AEM	Fri, Sep 10, 2010	64.13	65.06	63.91	64.72
4608	NYSE	AEM	Thu, Sep 9, 2010	65.53	65.70	63.62	64.51
4607	NYSE	AEM	Wed, Sep 8, 2010	66.07	66.75	65.34	65.38
4606	NYSE	AEM	Tue, Sep 7, 2010	66.00	66.80	65.77	65.82
4605	NYSE	AEM	Fri, Sep 3, 2010	64.71	65.48	64.24	65.31
4604	NYSE	AEM	Thu, Sep 2, 2010	65.13	65.73	64.48	65.06
4603	NYSE	AEM	Wed, Sep 1, 2010	65.60	65.93	64.22	64.46
4602	NYSE	AEM	Tue, Aug 31, 2010	65.20	66.40	64.68	64.97
4601	NYSE	AEM	Mon, Aug 30, 2010	65.00	65.73	64.86	64.86
4600	NYSE	AEM	Fri, Aug 27, 2010	64.13	65.23	63.35	65.10
4599	NYSE	AEM	Thu, Aug 26, 2010	63.80	64.74	63.55	64.01
4598	NYSE	AEM	Wed, Aug 25, 2010	62.99	63.87	60.91	63.63
4597	NYSE	AEM	Tue, Aug 24, 2010	60.83	63.25	60.83	62.39
4596	NYSE	AEM	Mon, Aug 23, 2010	63.03	63.03	62.25	62.50
4595	NYSE	AEM	Fri, Aug 20, 2010	62.33	63.19	62.06	63.18
4594	NYSE	AEM	Thu, Aug 19, 2010	63.22	63.61	62.61	63.16
4593	NYSE	AEM	Wed, Aug 18, 2010	61.49	63.79	61.17	63.10
4592	NYSE	AEM	Tue, Aug 17, 2010	62.66	62.86	61.95	61.99
4591	NYSE	AEM	Mon, Aug 16, 2010	62.19	62.59	61.80	62.43
4590	NYSE	AEM	Fri, Aug 13, 2010	61.45	61.89	61.42	61.77
4589	NYSE	AEM	Thu, Aug 12, 2010	61.13	62.05	61.08	61.89
4588	NYSE	AEM	Wed, Aug 11, 2010	60.51	60.97	59.11	60.30
4587	NYSE	AEM	Tue, Aug 10, 2010	59.03	61.00	58.73	60.86
4586	NYSE	AEM	Mon, Aug 9, 2010	59.64	60.31	58.98	60.24
4585	NYSE	AEM	Fri, Aug 6, 2010	59.06	60.23	58.75	59.69
4584	NYSE	AEM	Thu, Aug 5, 2010	58.56	58.93	58.01	58.68
4583	NYSE	AEM	Wed, Aug 4, 2010	57.70	58.74	57.03	58.57
4582	NYSE	AEM	Tue, Aug 3, 2010	55.66	56.83	55.49	56.13
4581	NYSE	AEM	Mon, Aug 2, 2010	56.50	56.55	54.75	55.27
4580	NYSE	AEM	Fri, Jul 30, 2010	55.31	55.97	54.64	55.75
4579	NYSE	AEM	Thu, Jul 29, 2010	55.99	56.13	54.13	55.04
4578	NYSE	AEM	Wed, Jul 28, 2010	54.60	55.79	54.55	55.10
4577	NYSE	AEM	Tue, Jul 27, 2010	56.21	56.23	54.12	54.75
4576	NYSE	AEM	Mon, Jul 26, 2010	57.81	57.81	56.27	56.43
4575	NYSE	AEM	Fri, Jul 23, 2010	57.61	57.97	56.80	57.28
4574	NYSE	AEM	Thu, Jul 22, 2010	56.74	58.62	56.66	57.72
4573	NYSE	AEM	Wed, Jul 21, 2010	57.33	57.46	55.80	56.21
4572	NYSE	AEM	Tue, Jul 20, 2010	55.14	56.95	55.14	56.81
4571	NYSE	AEM	Mon, Jul 19, 2010	55.54	55.54	54.13	55.26
4570	NYSE	AEM	Fri, Jul 16, 2010	57.07	57.08	55.51	56.00
4569	NYSE	AEM	Thu, Jul 15, 2010	58.71	58.77	57.13	58.29
4568	NYSE	AEM	Wed, Jul 14, 2010	57.81	58.64	57.02	58.16
4567	NYSE	AEM	Tue, Jul 13, 2010	59.03	59.22	57.44	57.55
4566	NYSE	AEM	Mon, Jul 12, 2010	57.88	58.03	56.86	57.68
4565	NYSE	AEM	Fri, Jul 9, 2010	58.12	58.72	57.70	57.91
4564	NYSE	AEM	Thu, Jul 8, 2010	58.48	58.53	56.24	57.01
4563	NYSE	AEM	Wed, Jul 7, 2010	56.76	57.98	55.89	57.98
4562	NYSE	AEM	Tue, Jul 6, 2010	57.87	58.04	56.16	56.70
4561	NYSE	AEM	Fri, Jul 2, 2010	58.41	58.75	57.17	57.50
4560	NYSE	AEM	Thu, Jul 1, 2010	60.12	60.42	56.70	57.60
4559	NYSE	AEM	Wed, Jun 30, 2010	60.40	61.37	60.20	60.78
4558	NYSE	AEM	Tue, Jun 29, 2010	61.25	62.05	60.50	60.87
4557	NYSE	AEM	Mon, Jun 28, 2010	62.56	63.76	61.79	62.16
4556	NYSE	AEM	Fri, Jun 25, 2010	62.13	63.52	61.90	62.70
4555	NYSE	AEM	Thu, Jun 24, 2010	61.54	62.66	61.26	61.37
4554	NYSE	AEM	Wed, Jun 23, 2010	61.14	61.92	60.83	61.50
4553	NYSE	AEM	Tue, Jun 22, 2010	62.29	62.82	61.50	61.77
4552	NYSE	AEM	Mon, Jun 21, 2010	64.75	64.93	62.10	62.53
4551	NYSE	AEM	Fri, Jun 18, 2010	64.45	65.37	64.29	64.78
4550	NYSE	AEM	Thu, Jun 17, 2010	63.13	64.12	62.85	63.66
4549	NYSE	AEM	Wed, Jun 16, 2010	60.88	62.66	60.87	62.13
4548	NYSE	AEM	Tue, Jun 15, 2010	59.30	61.13	59.14	61.03
4547	NYSE	AEM	Mon, Jun 14, 2010	60.23	60.38	58.84	59.07
4546	NYSE	AEM	Fri, Jun 11, 2010	59.82	60.59	59.58	60.27
4545	NYSE	AEM	Thu, Jun 10, 2010	58.47	60.01	58.47	59.72
4544	NYSE	AEM	Wed, Jun 9, 2010	59.77	60.22	58.34	58.62
4543	NYSE	AEM	Tue, Jun 8, 2010	59.67	61.06	59.38	59.85
4542	NYSE	AEM	Mon, Jun 7, 2010	57.51	60.27	57.22	59.32
4541	NYSE	AEM	Fri, Jun 4, 2010	58.11	58.89	57.50	57.69
4540	NYSE	AEM	Thu, Jun 3, 2010	59.85	60.07	58.03	58.92
4539	NYSE	AEM	Wed, Jun 2, 2010	58.12	59.88	57.85	59.85
4538	NYSE	AEM	Tue, Jun 1, 2010	59.09	60.10	57.79	57.85
4537	NYSE	AEM	Fri, May 28, 2010	59.03	59.20	57.82	58.58
4536	NYSE	AEM	Thu, May 27, 2010	58.55	59.50	58.27	59.01
4535	NYSE	AEM	Wed, May 26, 2010	59.93	60.18	57.77	57.92
4534	NYSE	AEM	Tue, May 25, 2010	55.93	58.75	55.50	58.46
4533	NYSE	AEM	Mon, May 24, 2010	57.54	58.54	56.60	56.63
4532	NYSE	AEM	Fri, May 21, 2010	55.81	57.42	55.44	56.56
4531	NYSE	AEM	Thu, May 20, 2010	58.13	59.15	56.20	56.76
4530	NYSE	AEM	Wed, May 19, 2010	61.69	61.69	58.25	59.61
4529	NYSE	AEM	Tue, May 18, 2010	62.21	63.48	61.70	62.50
4528	NYSE	AEM	Mon, May 17, 2010	64.16	64.25	62.25	62.90
4527	NYSE	AEM	Fri, May 14, 2010	65.01	65.24	62.41	64.37
4526	NYSE	AEM	Thu, May 13, 2010	65.10	65.40	63.66	63.95
4525	NYSE	AEM	Wed, May 12, 2010	66.38	66.80	64.52	65.09
4524	NYSE	AEM	Tue, May 11, 2010	64.50	66.80	64.29	65.34
4523	NYSE	AEM	Mon, May 10, 2010	63.36	63.73	61.66	63.15
4522	NYSE	AEM	Fri, May 7, 2010	62.96	63.90	61.03	62.80
4521	NYSE	AEM	Thu, May 6, 2010	61.58	64.04	59.06	63.02
4520	NYSE	AEM	Wed, May 5, 2010	60.55	63.37	60.11	62.08
4519	NYSE	AEM	Tue, May 4, 2010	62.87	63.64	60.94	62.19
4518	NYSE	AEM	Mon, May 3, 2010	63.92	64.41	61.90	62.79
4517	NYSE	AEM	Fri, Apr 30, 2010	64.39	66.05	63.08	63.16
4516	NYSE	AEM	Thu, Apr 29, 2010	63.70	64.29	62.95	63.77
4515	NYSE	AEM	Wed, Apr 28, 2010	61.29	64.44	60.75	63.62
4514	NYSE	AEM	Tue, Apr 27, 2010	60.40	61.73	59.62	61.07
4513	NYSE	AEM	Mon, Apr 26, 2010	61.45	61.85	60.98	61.16
4512	NYSE	AEM	Fri, Apr 23, 2010	59.82	62.01	59.43	61.38
4511	NYSE	AEM	Thu, Apr 22, 2010	59.49	60.43	59.01	60.28
4510	NYSE	AEM	Wed, Apr 21, 2010	59.50	61.08	59.36	60.21
4509	NYSE	AEM	Tue, Apr 20, 2010	60.22	60.22	59.30	59.34
4508	NYSE	AEM	Mon, Apr 19, 2010	59.07	59.36	58.04	59.13
4507	NYSE	AEM	Fri, Apr 16, 2010	59.68	60.29	58.26	59.51
4506	NYSE	AEM	Thu, Apr 15, 2010	60.57	61.25	60.38	60.49
4505	NYSE	AEM	Wed, Apr 14, 2010	60.28	61.22	59.92	61.09
4504	NYSE	AEM	Tue, Apr 13, 2010	60.15	60.28	58.73	59.67
4503	NYSE	AEM	Mon, Apr 12, 2010	60.72	61.80	60.05	60.39
4502	NYSE	AEM	Fri, Apr 9, 2010	60.48	61.44	59.75	61.12
4501	NYSE	AEM	Thu, Apr 8, 2010	59.80	60.50	59.36	60.06
4500	NYSE	AEM	Wed, Apr 7, 2010	58.80	60.46	58.66	59.93
4499	NYSE	AEM	Tue, Apr 6, 2010	58.18	59.10	57.88	58.23
4498	NYSE	AEM	Mon, Apr 5, 2010	58.02	58.84	57.23	58.37
4497	NYSE	AEM	Thu, Apr 1, 2010	56.59	57.68	56.46	57.57
4496	NYSE	AEM	Wed, Mar 31, 2010	56.00	56.33	55.32	55.67
4495	NYSE	AEM	Tue, Mar 30, 2010	56.29	56.36	54.78	54.94
4494	NYSE	AEM	Mon, Mar 29, 2010	56.31	56.67	55.46	56.11
4493	NYSE	AEM	Fri, Mar 26, 2010	54.82	55.82	54.20	55.57
4492	NYSE	AEM	Thu, Mar 25, 2010	55.84	56.08	54.07	54.23
4491	NYSE	AEM	Wed, Mar 24, 2010	56.93	56.93	54.78	55.32
4490	NYSE	AEM	Tue, Mar 23, 2010	57.14	58.51	56.52	57.97
4489	NYSE	AEM	Mon, Mar 22, 2010	56.91	57.65	55.84	57.49
4488	NYSE	AEM	Fri, Mar 19, 2010	59.24	59.41	57.42	57.65
4487	NYSE	AEM	Thu, Mar 18, 2010	59.95	60.82	58.63	59.21
4486	NYSE	AEM	Wed, Mar 17, 2010	60.00	60.76	59.70	59.99
4485	NYSE	AEM	Tue, Mar 16, 2010	59.20	59.88	58.78	59.79
4484	NYSE	AEM	Mon, Mar 15, 2010	58.40	58.64	57.28	57.99
4483	NYSE	AEM	Fri, Mar 12, 2010	59.53	59.94	58.14	58.34
4482	NYSE	AEM	Thu, Mar 11, 2010	57.88	59.45	57.34	59.29
4481	NYSE	AEM	Wed, Mar 10, 2010	59.12	59.65	57.45	58.12
4480	NYSE	AEM	Tue, Mar 9, 2010	59.39	59.69	58.75	59.12
4479	NYSE	AEM	Mon, Mar 8, 2010	61.61	61.80	59.82	60.07
4478	NYSE	AEM	Fri, Mar 5, 2010	60.34	61.69	60.34	60.80
4477	NYSE	AEM	Thu, Mar 4, 2010	60.53	60.97	59.63	60.00
4476	NYSE	AEM	Wed, Mar 3, 2010	60.47	61.58	60.27	60.81
4475	NYSE	AEM	Tue, Mar 2, 2010	59.30	61.31	59.00	60.12
4474	NYSE	AEM	Mon, Mar 1, 2010	58.00	58.93	57.17	58.77
4473	NYSE	AEM	Fri, Feb 26, 2010	57.61	57.87	56.70	57.57
4472	NYSE	AEM	Thu, Feb 25, 2010	55.15	57.90	54.82	57.24
4471	NYSE	AEM	Wed, Feb 24, 2010	55.21	56.35	55.21	55.62
4470	NYSE	AEM	Tue, Feb 23, 2010	57.95	58.17	55.00	55.57
4469	NYSE	AEM	Mon, Feb 22, 2010	58.59	58.90	57.56	58.03
4468	NYSE	AEM	Fri, Feb 19, 2010	59.65	60.57	58.19	58.35
4467	NYSE	AEM	Thu, Feb 18, 2010	59.68	61.53	59.68	60.28
4466	NYSE	AEM	Wed, Feb 17, 2010	59.50	60.05	58.53	59.08
4465	NYSE	AEM	Tue, Feb 16, 2010	59.85	60.06	59.02	59.78
4464	NYSE	AEM	Fri, Feb 12, 2010	56.72	58.46	56.39	58.13
4463	NYSE	AEM	Thu, Feb 11, 2010	55.59	58.18	55.22	57.98
4462	NYSE	AEM	Wed, Feb 10, 2010	54.48	55.46	53.22	55.39
4461	NYSE	AEM	Tue, Feb 9, 2010	53.61	55.30	53.20	54.61
4460	NYSE	AEM	Mon, Feb 8, 2010	54.16	54.92	52.21	52.29
4459	NYSE	AEM	Fri, Feb 5, 2010	50.60	54.50	49.64	54.22
4458	NYSE	AEM	Thu, Feb 4, 2010	52.45	52.45	50.33	50.43
4457	NYSE	AEM	Wed, Feb 3, 2010	53.88	54.90	53.50	53.72
4456	NYSE	AEM	Tue, Feb 2, 2010	54.69	54.69	53.05	54.13
4455	NYSE	AEM	Mon, Feb 1, 2010	51.15	53.83	51.15	53.74
4454	NYSE	AEM	Fri, Jan 29, 2010	52.26	52.95	50.61	50.67
4453	NYSE	AEM	Thu, Jan 28, 2010	53.36	53.55	51.21	52.64
4452	NYSE	AEM	Wed, Jan 27, 2010	52.99	53.54	51.53	52.72
4451	NYSE	AEM	Tue, Jan 26, 2010	52.10	54.04	52.03	53.08
4450	NYSE	AEM	Mon, Jan 25, 2010	54.30	54.63	52.91	53.04
4449	NYSE	AEM	Fri, Jan 22, 2010	52.78	55.06	52.51	53.73
4448	NYSE	AEM	Thu, Jan 21, 2010	55.47	55.65	53.00	53.08
4447	NYSE	AEM	Wed, Jan 20, 2010	55.74	56.67	54.95	55.69
4446	NYSE	AEM	Tue, Jan 19, 2010	57.04	58.44	57.04	58.01
4445	NYSE	AEM	Fri, Jan 15, 2010	57.98	58.02	56.64	57.44
4444	NYSE	AEM	Thu, Jan 14, 2010	58.82	58.91	57.27	58.44
4443	NYSE	AEM	Wed, Jan 13, 2010	57.81	58.96	56.73	58.70
4442	NYSE	AEM	Tue, Jan 12, 2010	58.53	59.38	57.05	57.59
4441	NYSE	AEM	Mon, Jan 11, 2010	60.43	61.15	59.21	59.50
4440	NYSE	AEM	Fri, Jan 8, 2010	58.11	59.55	57.32	59.38
4439	NYSE	AEM	Thu, Jan 7, 2010	58.08	58.15	57.00	57.75
4438	NYSE	AEM	Wed, Jan 6, 2010	57.93	59.00	57.64	58.29
4437	NYSE	AEM	Tue, Jan 5, 2010	56.70	57.31	55.75	56.90
4436	NYSE	AEM	Mon, Jan 4, 2010	56.15	56.76	55.78	56.21
4435	NYSE	AEM	Thu, Dec 31, 2009	54.56	54.73	53.92	54.00
4434	NYSE	AEM	Wed, Dec 30, 2009	53.83	54.30	53.18	53.96
4433	NYSE	AEM	Tue, Dec 29, 2009	55.27	55.30	54.00	54.35
4432	NYSE	AEM	Mon, Dec 28, 2009	55.69	55.74	54.10	54.37
4431	NYSE	AEM	Thu, Dec 24, 2009	55.47	55.59	54.87	55.15
4430	NYSE	AEM	Wed, Dec 23, 2009	54.28	55.91	53.82	55.03
4429	NYSE	AEM	Tue, Dec 22, 2009	53.10	53.94	52.41	53.69
4428	NYSE	AEM	Mon, Dec 21, 2009	54.74	55.05	52.30	53.28
4427	NYSE	AEM	Fri, Dec 18, 2009	54.20	54.91	53.11	54.28
4426	NYSE	AEM	Thu, Dec 17, 2009	57.12	57.12	53.76	53.99
4425	NYSE	AEM	Wed, Dec 16, 2009	60.20	60.96	59.63	60.20
4424	NYSE	AEM	Tue, Dec 15, 2009	60.14	61.30	59.42	59.54
4423	NYSE	AEM	Mon, Dec 14, 2009	61.33	61.99	60.07	60.31
4422	NYSE	AEM	Fri, Dec 11, 2009	62.87	62.87	60.51	61.09
4421	NYSE	AEM	Thu, Dec 10, 2009	63.08	63.35	61.56	62.42
4420	NYSE	AEM	Wed, Dec 9, 2009	61.22	63.36	60.98	62.43
4419	NYSE	AEM	Tue, Dec 8, 2009	61.75	62.34	60.12	60.78
4418	NYSE	AEM	Mon, Dec 7, 2009	61.51	63.70	61.01	62.72
4417	NYSE	AEM	Fri, Dec 4, 2009	64.73	65.00	61.86	63.16
4416	NYSE	AEM	Thu, Dec 3, 2009	67.24	67.69	65.37	65.63
4415	NYSE	AEM	Wed, Dec 2, 2009	66.19	68.43	65.74	67.69
4414	NYSE	AEM	Tue, Dec 1, 2009	64.35	66.34	64.16	65.46
4413	NYSE	AEM	Mon, Nov 30, 2009	61.86	63.34	61.72	62.66
4412	NYSE	AEM	Fri, Nov 27, 2009	61.85	63.61	60.89	62.42
4411	NYSE	AEM	Wed, Nov 25, 2009	64.69	65.12	63.55	65.02
4410	NYSE	AEM	Tue, Nov 24, 2009	63.27	63.48	62.10	63.13
4409	NYSE	AEM	Mon, Nov 23, 2009	62.60	64.28	62.42	62.99
4408	NYSE	AEM	Fri, Nov 20, 2009	60.62	61.28	59.61	60.81
4407	NYSE	AEM	Thu, Nov 19, 2009	60.31	61.83	59.18	61.71
4406	NYSE	AEM	Wed, Nov 18, 2009	62.00	62.61	60.11	60.80
4405	NYSE	AEM	Tue, Nov 17, 2009	60.76	61.57	60.25	61.57
4404	NYSE	AEM	Mon, Nov 16, 2009	61.81	62.59	61.10	61.62
4403	NYSE	AEM	Fri, Nov 13, 2009	59.76	61.30	59.24	60.60
4402	NYSE	AEM	Thu, Nov 12, 2009	59.89	60.69	58.67	59.68
4401	NYSE	AEM	Wed, Nov 11, 2009	62.31	62.38	60.58	60.80
4400	NYSE	AEM	Tue, Nov 10, 2009	59.57	60.99	59.14	60.71
4399	NYSE	AEM	Mon, Nov 9, 2009	59.81	60.88	59.35	59.76
4398	NYSE	AEM	Fri, Nov 6, 2009	56.40	58.91	56.28	57.55
4397	NYSE	AEM	Thu, Nov 5, 2009	56.88	57.88	56.07	56.40
4396	NYSE	AEM	Wed, Nov 4, 2009	59.07	59.10	55.05	56.63
4395	NYSE	AEM	Tue, Nov 3, 2009	54.14	58.70	53.70	58.68
4394	NYSE	AEM	Mon, Nov 2, 2009	54.88	56.55	53.12	54.57
4393	NYSE	AEM	Fri, Oct 30, 2009	57.22	57.62	51.38	53.53
4392	NYSE	AEM	Thu, Oct 29, 2009	57.97	58.77	56.01	57.18
4391	NYSE	AEM	Wed, Oct 28, 2009	64.82	65.89	61.22	61.62
4390	NYSE	AEM	Tue, Oct 27, 2009	65.59	66.45	64.26	65.00
4389	NYSE	AEM	Mon, Oct 26, 2009	68.53	69.75	65.01	65.73
4388	NYSE	AEM	Fri, Oct 23, 2009	69.67	70.73	68.12	68.50
4387	NYSE	AEM	Thu, Oct 22, 2009	69.35	70.15	68.40	69.19
4386	NYSE	AEM	Wed, Oct 21, 2009	69.27	71.91	69.00	69.45
4385	NYSE	AEM	Tue, Oct 20, 2009	71.40	71.45	68.20	69.68
4384	NYSE	AEM	Mon, Oct 19, 2009	71.21	71.87	69.50	71.38
4383	NYSE	AEM	Fri, Oct 16, 2009	69.89	72.19	69.84	70.90
4382	NYSE	AEM	Thu, Oct 15, 2009	71.02	71.68	70.04	70.36
4381	NYSE	AEM	Wed, Oct 14, 2009	72.90	73.26	71.66	72.18
4380	NYSE	AEM	Tue, Oct 13, 2009	71.71	74.00	71.12	72.90
4379	NYSE	AEM	Mon, Oct 12, 2009	72.51	73.45	70.71	71.32
4378	NYSE	AEM	Fri, Oct 9, 2009	71.07	72.47	70.40	71.66
4377	NYSE	AEM	Thu, Oct 8, 2009	72.33	72.77	70.55	71.77
4376	NYSE	AEM	Wed, Oct 7, 2009	70.68	71.96	69.82	71.72
4375	NYSE	AEM	Tue, Oct 6, 2009	69.66	71.73	69.08	70.60
4374	NYSE	AEM	Mon, Oct 5, 2009	64.29	67.31	64.29	66.55
4373	NYSE	AEM	Fri, Oct 2, 2009	63.55	66.44	63.20	63.87
4372	NYSE	AEM	Thu, Oct 1, 2009	68.00	68.03	63.96	64.19
4371	NYSE	AEM	Wed, Sep 30, 2009	67.37	68.71	65.39	67.85
4370	NYSE	AEM	Tue, Sep 29, 2009	64.41	66.99	64.21	65.82
4369	NYSE	AEM	Mon, Sep 28, 2009	64.05	66.27	63.80	64.27
4368	NYSE	AEM	Fri, Sep 25, 2009	63.28	64.61	62.50	64.24
4367	NYSE	AEM	Thu, Sep 24, 2009	68.25	68.51	63.25	63.91
4366	NYSE	AEM	Wed, Sep 23, 2009	69.68	70.00	67.21	67.43
4365	NYSE	AEM	Tue, Sep 22, 2009	70.75	71.10	69.27	69.88
4364	NYSE	AEM	Mon, Sep 21, 2009	66.80	69.21	65.59	68.83
4363	NYSE	AEM	Fri, Sep 18, 2009	70.72	70.74	68.32	68.75
4362	NYSE	AEM	Thu, Sep 17, 2009	70.69	72.00	69.07	70.24
4361	NYSE	AEM	Wed, Sep 16, 2009	72.01	72.32	70.91	71.27
4360	NYSE	AEM	Tue, Sep 15, 2009	69.24	70.90	68.54	70.46
4359	NYSE	AEM	Mon, Sep 14, 2009	68.88	70.00	68.20	69.41
4358	NYSE	AEM	Fri, Sep 11, 2009	69.97	71.18	68.39	70.09
4357	NYSE	AEM	Thu, Sep 10, 2009	64.21	68.41	64.21	67.99
4356	NYSE	AEM	Wed, Sep 9, 2009	65.75	66.94	63.67	64.62
4355	NYSE	AEM	Tue, Sep 8, 2009	69.40	70.37	65.36	65.48
4354	NYSE	AEM	Fri, Sep 4, 2009	65.57	67.53	64.86	67.23
4353	NYSE	AEM	Thu, Sep 3, 2009	62.97	66.85	62.43	66.37
4352	NYSE	AEM	Wed, Sep 2, 2009	57.30	62.94	57.20	62.42
4351	NYSE	AEM	Tue, Sep 1, 2009	56.95	58.22	55.82	56.32
4350	NYSE	AEM	Mon, Aug 31, 2009	57.07	57.54	56.50	57.40
4349	NYSE	AEM	Fri, Aug 28, 2009	59.36	59.97	57.95	58.68
4348	NYSE	AEM	Thu, Aug 27, 2009	56.77	58.36	55.50	58.23
4347	NYSE	AEM	Wed, Aug 26, 2009	57.09	57.43	56.26	56.91
4346	NYSE	AEM	Tue, Aug 25, 2009	58.03	58.48	57.11	57.44
4345	NYSE	AEM	Mon, Aug 24, 2009	57.77	59.02	56.69	56.87
4344	NYSE	AEM	Fri, Aug 21, 2009	57.56	57.89	56.68	57.22
4343	NYSE	AEM	Thu, Aug 20, 2009	54.21	55.85	54.21	55.58
4342	NYSE	AEM	Wed, Aug 19, 2009	52.81	54.95	52.81	54.46
4341	NYSE	AEM	Tue, Aug 18, 2009	53.07	54.36	52.96	53.98
4340	NYSE	AEM	Mon, Aug 17, 2009	53.67	53.79	52.38	52.93
4339	NYSE	AEM	Fri, Aug 14, 2009	57.05	57.17	54.76	55.23
4338	NYSE	AEM	Thu, Aug 13, 2009	57.20	57.70	56.42	56.70
4337	NYSE	AEM	Wed, Aug 12, 2009	55.79	57.25	55.33	55.94
4336	NYSE	AEM	Tue, Aug 11, 2009	56.46	56.71	55.65	56.00
4335	NYSE	AEM	Mon, Aug 10, 2009	57.51	57.57	56.45	56.64
4334	NYSE	AEM	Fri, Aug 7, 2009	60.08	60.75	58.43	58.51
4333	NYSE	AEM	Thu, Aug 6, 2009	60.93	61.10	59.60	60.51
4332	NYSE	AEM	Wed, Aug 5, 2009	60.24	61.00	58.26	60.11
4331	NYSE	AEM	Tue, Aug 4, 2009	59.22	61.30	59.00	60.18
4330	NYSE	AEM	Mon, Aug 3, 2009	59.58	60.30	59.28	59.51
4329	NYSE	AEM	Fri, Jul 31, 2009	55.99	59.00	55.74	58.55
4328	NYSE	AEM	Thu, Jul 30, 2009	54.19	56.35	54.00	55.95
4327	NYSE	AEM	Wed, Jul 29, 2009	53.30	53.40	52.17	52.34
4326	NYSE	AEM	Tue, Jul 28, 2009	55.80	55.95	52.45	53.82
4325	NYSE	AEM	Mon, Jul 27, 2009	57.78	58.56	56.89	57.26
4324	NYSE	AEM	Fri, Jul 24, 2009	57.15	58.14	57.14	57.43
4323	NYSE	AEM	Thu, Jul 23, 2009	56.56	59.00	56.50	57.08
4322	NYSE	AEM	Wed, Jul 22, 2009	56.37	58.28	55.94	57.08
4321	NYSE	AEM	Tue, Jul 21, 2009	58.25	58.37	55.56	56.74
4320	NYSE	AEM	Mon, Jul 20, 2009	56.99	57.92	56.69	57.75
4319	NYSE	AEM	Fri, Jul 17, 2009	55.07	55.83	54.56	55.57
4318	NYSE	AEM	Thu, Jul 16, 2009	54.01	55.17	53.50	54.75
4317	NYSE	AEM	Wed, Jul 15, 2009	53.17	54.76	53.12	54.26
4316	NYSE	AEM	Tue, Jul 14, 2009	51.40	51.91	50.62	51.42
4315	NYSE	AEM	Mon, Jul 13, 2009	48.85	50.40	47.31	50.38
4314	NYSE	AEM	Fri, Jul 10, 2009	48.83	49.77	48.13	49.11
4313	NYSE	AEM	Thu, Jul 9, 2009	50.24	51.50	49.15	49.35
4312	NYSE	AEM	Wed, Jul 8, 2009	51.01	51.65	48.16	49.31
4311	NYSE	AEM	Tue, Jul 7, 2009	51.20	52.69	51.07	51.32
4310	NYSE	AEM	Mon, Jul 6, 2009	52.05	52.05	50.30	51.28
4309	NYSE	AEM	Thu, Jul 2, 2009	53.15	53.94	52.42	53.48
4308	NYSE	AEM	Wed, Jul 1, 2009	53.76	55.53	53.51	54.77
4307	NYSE	AEM	Tue, Jun 30, 2009	54.28	54.74	52.00	52.48
4306	NYSE	AEM	Mon, Jun 29, 2009	54.50	55.07	53.67	54.49
4305	NYSE	AEM	Fri, Jun 26, 2009	56.06	56.06	54.07	54.43
4304	NYSE	AEM	Thu, Jun 25, 2009	54.04	55.68	53.60	55.62
4303	NYSE	AEM	Wed, Jun 24, 2009	52.55	54.53	52.06	53.52
4302	NYSE	AEM	Tue, Jun 23, 2009	49.53	51.47	48.46	51.14
4301	NYSE	AEM	Mon, Jun 22, 2009	51.12	51.21	48.82	48.87
4300	NYSE	AEM	Fri, Jun 19, 2009	51.76	53.16	51.51	52.73
4299	NYSE	AEM	Thu, Jun 18, 2009	53.05	53.67	51.00	51.30
4298	NYSE	AEM	Wed, Jun 17, 2009	53.32	53.36	51.36	53.02
4297	NYSE	AEM	Tue, Jun 16, 2009	53.68	54.29	52.26	52.96
4296	NYSE	AEM	Mon, Jun 15, 2009	53.50	53.50	51.61	52.52
4295	NYSE	AEM	Fri, Jun 12, 2009	54.79	55.35	53.90	54.10
4294	NYSE	AEM	Thu, Jun 11, 2009	56.21	57.98	55.58	56.65
4293	NYSE	AEM	Wed, Jun 10, 2009	57.54	57.72	55.77	56.57
4292	NYSE	AEM	Tue, Jun 9, 2009	59.42	59.55	56.59	56.77
4291	NYSE	AEM	Mon, Jun 8, 2009	56.28	58.28	55.41	58.08
4290	NYSE	AEM	Fri, Jun 5, 2009	58.70	58.87	56.41	57.36
4289	NYSE	AEM	Thu, Jun 4, 2009	59.39	61.36	59.11	60.45
4288	NYSE	AEM	Wed, Jun 3, 2009	59.71	60.63	57.09	58.30
4287	NYSE	AEM	Tue, Jun 2, 2009	60.55	62.49	60.28	61.61
4286	NYSE	AEM	Mon, Jun 1, 2009	63.06	63.29	60.25	60.44
4285	NYSE	AEM	Fri, May 29, 2009	60.41	62.92	60.38	61.86
4284	NYSE	AEM	Thu, May 28, 2009	56.87	59.30	56.37	58.96
4283	NYSE	AEM	Wed, May 27, 2009	57.79	57.79	55.36	55.47
4282	NYSE	AEM	Tue, May 26, 2009	55.87	57.59	55.25	57.35
4281	NYSE	AEM	Fri, May 22, 2009	58.24	58.88	57.64	57.81
4280	NYSE	AEM	Thu, May 21, 2009	56.33	57.90	55.19	57.30
4279	NYSE	AEM	Wed, May 20, 2009	54.39	57.11	54.30	56.49
4278	NYSE	AEM	Tue, May 19, 2009	53.00	54.32	52.14	53.28
4277	NYSE	AEM	Mon, May 18, 2009	52.81	52.81	50.41	52.66
4276	NYSE	AEM	Fri, May 15, 2009	53.86	54.34	51.60	52.36
4275	NYSE	AEM	Thu, May 14, 2009	52.91	54.11	51.15	53.54
4274	NYSE	AEM	Wed, May 13, 2009	50.57	53.50	50.57	52.46
4273	NYSE	AEM	Tue, May 12, 2009	49.43	51.73	48.61	51.44
4272	NYSE	AEM	Mon, May 11, 2009	49.21	49.52	47.51	48.46
4271	NYSE	AEM	Fri, May 8, 2009	48.32	50.14	48.05	49.76
4270	NYSE	AEM	Thu, May 7, 2009	49.26	49.80	47.33	47.87
4269	NYSE	AEM	Wed, May 6, 2009	47.07	48.42	47.01	48.24
4268	NYSE	AEM	Tue, May 5, 2009	47.34	48.00	45.84	46.20
4267	NYSE	AEM	Mon, May 4, 2009	45.23	46.44	44.89	46.34
4266	NYSE	AEM	Fri, May 1, 2009	43.99	45.10	43.29	44.38
4265	NYSE	AEM	Thu, Apr 30, 2009	45.63	45.63	42.65	44.11
4264	NYSE	AEM	Wed, Apr 29, 2009	46.50	46.83	45.44	46.02
4263	NYSE	AEM	Tue, Apr 28, 2009	46.26	46.48	45.08	45.30
4262	NYSE	AEM	Mon, Apr 27, 2009	48.88	49.76	47.12	47.54
4261	NYSE	AEM	Fri, Apr 24, 2009	48.25	50.09	47.98	49.73
4260	NYSE	AEM	Thu, Apr 23, 2009	45.74	48.32	45.38	47.26
4259	NYSE	AEM	Wed, Apr 22, 2009	45.55	47.01	45.44	45.48
4258	NYSE	AEM	Tue, Apr 21, 2009	47.69	48.15	45.07	45.53
4257	NYSE	AEM	Mon, Apr 20, 2009	44.50	47.45	44.45	46.97
4256	NYSE	AEM	Fri, Apr 17, 2009	45.15	45.66	43.51	43.65
4255	NYSE	AEM	Thu, Apr 16, 2009	49.54	49.54	45.31	45.73
4254	NYSE	AEM	Wed, Apr 15, 2009	49.29	50.31	49.01	49.32
4253	NYSE	AEM	Tue, Apr 14, 2009	49.38	50.35	49.00	49.19
4252	NYSE	AEM	Mon, Apr 13, 2009	50.75	50.75	48.94	49.06
4251	NYSE	AEM	Thu, Apr 9, 2009	49.70	50.28	48.95	49.30
4250	NYSE	AEM	Wed, Apr 8, 2009	51.03	51.36	49.12	49.79
4249	NYSE	AEM	Tue, Apr 7, 2009	51.07	52.06	50.34	50.42
4248	NYSE	AEM	Mon, Apr 6, 2009	49.63	50.29	48.62	50.24
4247	NYSE	AEM	Fri, Apr 3, 2009	54.40	54.81	50.62	51.28
4246	NYSE	AEM	Thu, Apr 2, 2009	56.81	56.83	53.58	54.30
4245	NYSE	AEM	Wed, Apr 1, 2009	57.80	58.20	56.75	57.86
4244	NYSE	AEM	Tue, Mar 31, 2009	57.36	58.46	56.09	56.92
4243	NYSE	AEM	Mon, Mar 30, 2009	55.73	57.44	54.87	56.47
4242	NYSE	AEM	Fri, Mar 27, 2009	56.24	57.30	55.31	56.46
4241	NYSE	AEM	Thu, Mar 26, 2009	58.57	58.89	57.40	57.75
4240	NYSE	AEM	Wed, Mar 25, 2009	56.35	58.67	55.50	58.17
4239	NYSE	AEM	Tue, Mar 24, 2009	55.05	57.15	53.95	56.36
4238	NYSE	AEM	Mon, Mar 23, 2009	56.04	57.73	55.09	56.33
4237	NYSE	AEM	Fri, Mar 20, 2009	54.77	56.75	54.30	56.02
4236	NYSE	AEM	Thu, Mar 19, 2009	54.71	56.30	54.35	55.44
4235	NYSE	AEM	Wed, Mar 18, 2009	47.50	53.67	46.21	53.41
4234	NYSE	AEM	Tue, Mar 17, 2009	48.24	48.83	47.07	48.24
4233	NYSE	AEM	Mon, Mar 16, 2009	49.31	50.08	48.25	48.64
4232	NYSE	AEM	Fri, Mar 13, 2009	50.20	50.79	49.51	50.53
4231	NYSE	AEM	Thu, Mar 12, 2009	49.93	50.75	48.52	49.43
4230	NYSE	AEM	Wed, Mar 11, 2009	46.54	49.98	46.17	49.11
4229	NYSE	AEM	Tue, Mar 10, 2009	47.96	48.09	45.07	46.02
4228	NYSE	AEM	Mon, Mar 9, 2009	48.98	49.80	47.04	48.26
4227	NYSE	AEM	Fri, Mar 6, 2009	51.31	52.00	48.99	49.96
4226	NYSE	AEM	Thu, Mar 5, 2009	47.81	50.97	47.63	50.79
4225	NYSE	AEM	Wed, Mar 4, 2009	48.80	49.28	46.66	47.38
4224	NYSE	AEM	Tue, Mar 3, 2009	45.78	48.88	44.66	48.12
4223	NYSE	AEM	Mon, Mar 2, 2009	50.48	50.48	45.64	46.22
4222	NYSE	AEM	Fri, Feb 27, 2009	50.61	51.13	48.17	49.86
4221	NYSE	AEM	Thu, Feb 26, 2009	48.72	49.72	46.60	48.97
4220	NYSE	AEM	Wed, Feb 25, 2009	50.69	53.04	49.36	49.43
4219	NYSE	AEM	Tue, Feb 24, 2009	55.20	55.20	50.05	50.61
4218	NYSE	AEM	Mon, Feb 23, 2009	53.73	55.95	52.84	54.75
4217	NYSE	AEM	Fri, Feb 20, 2009	53.84	55.76	52.27	54.65
4216	NYSE	AEM	Thu, Feb 19, 2009	53.04	54.84	51.20	51.76
4215	NYSE	AEM	Wed, Feb 18, 2009	54.26	54.57	51.86	53.93
4214	NYSE	AEM	Tue, Feb 17, 2009	55.02	56.18	53.73	54.21
4213	NYSE	AEM	Fri, Feb 13, 2009	55.53	55.70	53.21	53.74
4212	NYSE	AEM	Thu, Feb 12, 2009	56.28	56.86	54.38	56.03
4211	NYSE	AEM	Wed, Feb 11, 2009	53.81	56.90	52.84	56.34
4210	NYSE	AEM	Tue, Feb 10, 2009	54.40	55.23	51.76	52.86
4209	NYSE	AEM	Mon, Feb 9, 2009	54.11	54.73	52.56	53.13
4208	NYSE	AEM	Fri, Feb 6, 2009	54.14	56.03	53.86	55.48
4207	NYSE	AEM	Thu, Feb 5, 2009	53.98	55.22	53.51	54.75
4206	NYSE	AEM	Wed, Feb 4, 2009	52.09	53.45	51.42	52.45
4205	NYSE	AEM	Tue, Feb 3, 2009	50.65	52.20	49.62	50.70
4204	NYSE	AEM	Mon, Feb 2, 2009	51.31	53.61	49.54	50.17
4203	NYSE	AEM	Fri, Jan 30, 2009	54.89	54.96	51.28	53.04
4202	NYSE	AEM	Thu, Jan 29, 2009	51.40	55.19	50.74	53.74
4201	NYSE	AEM	Wed, Jan 28, 2009	53.03	53.10	49.50	52.04
4200	NYSE	AEM	Tue, Jan 27, 2009	54.29	54.60	51.49	52.33
4199	NYSE	AEM	Mon, Jan 26, 2009	57.49	59.19	53.62	54.84
4198	NYSE	AEM	Fri, Jan 23, 2009	52.96	56.99	52.56	56.19
4197	NYSE	AEM	Thu, Jan 22, 2009	50.39	53.02	50.25	51.26
4196	NYSE	AEM	Wed, Jan 21, 2009	49.30	51.58	48.38	51.38
4195	NYSE	AEM	Tue, Jan 20, 2009	50.72	53.19	49.14	49.24
4194	NYSE	AEM	Fri, Jan 16, 2009	50.10	50.96	47.80	50.45
4193	NYSE	AEM	Thu, Jan 15, 2009	45.00	48.15	44.12	47.11
4192	NYSE	AEM	Wed, Jan 14, 2009	46.71	48.13	44.33	45.05
4191	NYSE	AEM	Tue, Jan 13, 2009	46.33	48.10	45.95	47.63
4190	NYSE	AEM	Mon, Jan 12, 2009	48.12	48.66	45.48	46.07
4189	NYSE	AEM	Fri, Jan 9, 2009	49.18	52.35	48.18	49.95
4188	NYSE	AEM	Thu, Jan 8, 2009	48.60	50.92	47.58	50.34
4187	NYSE	AEM	Wed, Jan 7, 2009	50.72	50.94	46.32	46.87
4186	NYSE	AEM	Tue, Jan 6, 2009	49.21	52.36	48.90	51.56
4185	NYSE	AEM	Mon, Jan 5, 2009	48.27	51.01	47.69	49.65
4184	NYSE	AEM	Fri, Jan 2, 2009	51.31	52.91	49.45	50.95
4183	NYSE	AEM	Wed, Dec 31, 2008	49.74	52.00	49.01	51.33
4182	NYSE	AEM	Tue, Dec 30, 2008	50.25	51.12	49.87	50.24
4181	NYSE	AEM	Mon, Dec 29, 2008	48.95	51.72	48.55	50.76
4180	NYSE	AEM	Fri, Dec 26, 2008	47.77	48.70	45.83	47.87
4179	NYSE	AEM	Wed, Dec 24, 2008	47.44	47.69	45.00	47.09
4178	NYSE	AEM	Tue, Dec 23, 2008	44.68	46.98	43.81	46.46
4177	NYSE	AEM	Mon, Dec 22, 2008	47.59	49.10	43.23	44.69
4176	NYSE	AEM	Fri, Dec 19, 2008	42.11	47.05	41.50	46.62
4175	NYSE	AEM	Thu, Dec 18, 2008	45.22	45.88	42.36	43.67
4174	NYSE	AEM	Wed, Dec 17, 2008	46.83	49.36	45.63	45.84
4173	NYSE	AEM	Tue, Dec 16, 2008	42.35	46.50	41.56	46.45
4172	NYSE	AEM	Mon, Dec 15, 2008	39.60	44.15	39.60	42.31
4171	NYSE	AEM	Fri, Dec 12, 2008	34.66	39.68	34.66	38.98
4170	NYSE	AEM	Thu, Dec 11, 2008	38.27	39.69	35.86	36.40
4169	NYSE	AEM	Wed, Dec 10, 2008	33.95	37.07	33.76	36.44
4168	NYSE	AEM	Tue, Dec 9, 2008	30.42	32.85	30.11	31.74
4167	NYSE	AEM	Mon, Dec 8, 2008	31.22	32.60	30.27	31.38
4166	NYSE	AEM	Fri, Dec 5, 2008	28.13	28.71	25.41	28.71
4165	NYSE	AEM	Thu, Dec 4, 2008	30.61	31.58	28.46	29.07
4164	NYSE	AEM	Wed, Dec 3, 2008	31.02	32.13	30.09	30.65
4163	NYSE	AEM	Tue, Dec 2, 2008	33.20	33.84	31.41	32.60
4162	NYSE	AEM	Mon, Dec 1, 2008	36.00	36.33	31.73	32.06
4161	NYSE	AEM	Fri, Nov 28, 2008	36.87	37.82	35.38	37.66
4160	NYSE	AEM	Wed, Nov 26, 2008	34.06	36.08	33.28	35.70
4159	NYSE	AEM	Tue, Nov 25, 2008	34.99	35.05	31.82	35.00
4158	NYSE	AEM	Mon, Nov 24, 2008	34.13	37.43	33.05	33.50
4157	NYSE	AEM	Fri, Nov 21, 2008	28.72	32.43	27.81	32.31
4156	NYSE	AEM	Thu, Nov 20, 2008	27.20	28.94	24.90	26.49
4155	NYSE	AEM	Wed, Nov 19, 2008	31.65	34.84	25.78	26.18
4154	NYSE	AEM	Tue, Nov 18, 2008	29.94	31.66	29.46	31.15
4153	NYSE	AEM	Mon, Nov 17, 2008	32.06	32.84	29.30	30.21
4152	NYSE	AEM	Fri, Nov 14, 2008	33.70	34.97	32.76	33.06
4151	NYSE	AEM	Thu, Nov 13, 2008	29.78	33.32	26.58	33.25
4150	NYSE	AEM	Wed, Nov 12, 2008	30.91	31.93	29.36	29.61
4149	NYSE	AEM	Tue, Nov 11, 2008	33.35	33.57	30.57	32.58
4148	NYSE	AEM	Mon, Nov 10, 2008	34.60	35.75	33.04	34.49
4147	NYSE	AEM	Fri, Nov 7, 2008	31.14	33.07	30.54	32.35
4146	NYSE	AEM	Thu, Nov 6, 2008	33.34	34.50	29.33	29.64
4145	NYSE	AEM	Wed, Nov 5, 2008	33.63	35.88	32.46	32.78
4144	NYSE	AEM	Tue, Nov 4, 2008	31.24	34.40	30.65	34.27
4143	NYSE	AEM	Mon, Nov 3, 2008	28.70	29.96	27.95	28.62
4142	NYSE	AEM	Fri, Oct 31, 2008	28.42	29.86	27.52	27.65
4141	NYSE	AEM	Thu, Oct 30, 2008	27.99	29.80	26.42	28.57
4140	NYSE	AEM	Wed, Oct 29, 2008	25.50	27.89	25.00	27.06
4139	NYSE	AEM	Tue, Oct 28, 2008	23.07	24.48	21.62	24.48
4138	NYSE	AEM	Mon, Oct 27, 2008	26.81	26.81	21.56	21.70
4137	NYSE	AEM	Fri, Oct 24, 2008	21.30	27.54	20.87	26.00
4136	NYSE	AEM	Thu, Oct 23, 2008	24.45	27.74	22.44	23.74
4135	NYSE	AEM	Wed, Oct 22, 2008	32.93	32.93	24.80	25.85
4134	NYSE	AEM	Tue, Oct 21, 2008	37.50	37.98	34.45	34.55
4133	NYSE	AEM	Mon, Oct 20, 2008	36.85	39.62	35.91	39.20
4132	NYSE	AEM	Fri, Oct 17, 2008	33.99	38.78	33.18	35.72
4131	NYSE	AEM	Thu, Oct 16, 2008	38.29	39.70	33.30	35.64
4130	NYSE	AEM	Wed, Oct 15, 2008	42.67	44.43	39.20	39.44
4129	NYSE	AEM	Tue, Oct 14, 2008	44.13	46.10	40.96	44.15
4128	NYSE	AEM	Mon, Oct 13, 2008	41.42	43.39	36.55	39.79
4127	NYSE	AEM	Fri, Oct 10, 2008	48.34	49.15	39.44	40.00
4126	NYSE	AEM	Thu, Oct 9, 2008	51.33	51.33	48.00	48.88
4125	NYSE	AEM	Wed, Oct 8, 2008	46.96	51.97	45.76	50.51
4124	NYSE	AEM	Tue, Oct 7, 2008	45.72	47.70	44.45	44.71
4123	NYSE	AEM	Mon, Oct 6, 2008	48.80	50.02	39.61	43.82
4122	NYSE	AEM	Fri, Oct 3, 2008	46.09	51.42	45.50	47.00
4121	NYSE	AEM	Thu, Oct 2, 2008	53.10	53.61	46.55	46.56
4120	NYSE	AEM	Wed, Oct 1, 2008	55.25	58.41	54.00	55.84
4119	NYSE	AEM	Tue, Sep 30, 2008	57.24	57.72	54.57	55.07
4118	NYSE	AEM	Mon, Sep 29, 2008	59.17	60.29	54.88	58.36
4117	NYSE	AEM	Fri, Sep 26, 2008	63.36	64.76	59.05	59.86
4116	NYSE	AEM	Thu, Sep 25, 2008	65.52	66.78	61.58	61.89
4115	NYSE	AEM	Wed, Sep 24, 2008	65.46	67.23	63.39	65.82
4114	NYSE	AEM	Tue, Sep 23, 2008	65.63	66.53	62.26	64.03
4113	NYSE	AEM	Mon, Sep 22, 2008	62.55	67.39	62.47	65.93
4112	NYSE	AEM	Fri, Sep 19, 2008	58.00	61.66	55.92	60.94
4111	NYSE	AEM	Thu, Sep 18, 2008	60.96	62.60	56.40	58.21
4110	NYSE	AEM	Wed, Sep 17, 2008	53.86	59.74	52.45	58.50
4109	NYSE	AEM	Tue, Sep 16, 2008	49.39	53.16	48.47	53.00
4108	NYSE	AEM	Mon, Sep 15, 2008	52.01	54.81	49.72	51.15
4107	NYSE	AEM	Fri, Sep 12, 2008	46.83	53.11	46.38	52.70
4106	NYSE	AEM	Thu, Sep 11, 2008	45.47	47.05	43.30	44.99
4105	NYSE	AEM	Wed, Sep 10, 2008	45.61	46.39	43.44	46.12
4104	NYSE	AEM	Tue, Sep 9, 2008	46.54	46.93	44.45	44.83
4103	NYSE	AEM	Mon, Sep 8, 2008	53.99	54.50	47.89	48.19
4102	NYSE	AEM	Fri, Sep 5, 2008	52.91	53.44	50.38	52.22
4101	NYSE	AEM	Thu, Sep 4, 2008	53.09	53.94	50.18	51.06
4100	NYSE	AEM	Wed, Sep 3, 2008	52.11	53.96	50.69	52.40
4099	NYSE	AEM	Tue, Sep 2, 2008	53.83	54.18	52.48	52.87
4098	NYSE	AEM	Fri, Aug 29, 2008	57.58	58.58	56.55	57.24
4097	NYSE	AEM	Thu, Aug 28, 2008	58.66	59.70	56.35	57.76
4096	NYSE	AEM	Wed, Aug 27, 2008	57.68	58.68	56.77	57.81
4095	NYSE	AEM	Tue, Aug 26, 2008	56.33	58.60	56.30	56.57
4094	NYSE	AEM	Mon, Aug 25, 2008	56.03	57.83	56.03	56.88
4093	NYSE	AEM	Fri, Aug 22, 2008	56.52	57.34	55.10	56.00
4092	NYSE	AEM	Thu, Aug 21, 2008	56.30	58.65	56.30	58.01
4091	NYSE	AEM	Wed, Aug 20, 2008	54.82	55.74	53.16	54.25
4090	NYSE	AEM	Tue, Aug 19, 2008	50.32	55.46	50.32	54.18
4089	NYSE	AEM	Mon, Aug 18, 2008	50.02	51.97	49.65	51.64
4088	NYSE	AEM	Fri, Aug 15, 2008	49.13	49.13	47.58	48.50
4087	NYSE	AEM	Thu, Aug 14, 2008	53.09	54.07	50.59	50.60
4086	NYSE	AEM	Wed, Aug 13, 2008	49.67	53.66	49.46	53.48
4085	NYSE	AEM	Tue, Aug 12, 2008	46.00	49.14	46.00	48.84
4084	NYSE	AEM	Mon, Aug 11, 2008	46.94	47.39	44.01	45.83
4083	NYSE	AEM	Fri, Aug 8, 2008	49.38	49.38	47.08	47.32
4082	NYSE	AEM	Thu, Aug 7, 2008	51.26	52.28	49.98	50.52
4081	NYSE	AEM	Wed, Aug 6, 2008	49.45	50.88	48.92	50.53
4080	NYSE	AEM	Tue, Aug 5, 2008	51.50	51.50	48.43	48.65
4079	NYSE	AEM	Mon, Aug 4, 2008	52.57	54.50	51.26	52.15
4078	NYSE	AEM	Fri, Aug 1, 2008	54.58	55.78	52.82	53.16
4077	NYSE	AEM	Thu, Jul 31, 2008	57.08	57.61	54.15	54.65
4076	NYSE	AEM	Wed, Jul 30, 2008	54.41	55.60	52.95	55.60
4075	NYSE	AEM	Tue, Jul 29, 2008	58.85	58.85	55.87	55.97
4074	NYSE	AEM	Mon, Jul 28, 2008	58.69	60.93	58.54	58.86
4073	NYSE	AEM	Fri, Jul 25, 2008	59.73	59.73	56.96	58.76
4072	NYSE	AEM	Thu, Jul 24, 2008	62.15	62.39	57.30	59.11
4071	NYSE	AEM	Wed, Jul 23, 2008	68.34	68.40	63.46	63.90
4070	NYSE	AEM	Tue, Jul 22, 2008	72.62	73.06	67.64	67.92
4069	NYSE	AEM	Mon, Jul 21, 2008	70.99	71.77	69.70	71.52
4068	NYSE	AEM	Fri, Jul 18, 2008	69.47	71.19	69.12	69.93
4067	NYSE	AEM	Thu, Jul 17, 2008	72.30	74.10	68.51	69.46
4066	NYSE	AEM	Wed, Jul 16, 2008	75.13	76.12	72.01	72.99
4065	NYSE	AEM	Tue, Jul 15, 2008	80.29	80.79	74.58	75.67
4064	NYSE	AEM	Mon, Jul 14, 2008	76.50	79.22	75.28	79.02
4063	NYSE	AEM	Fri, Jul 11, 2008	75.20	77.27	74.94	75.58
4062	NYSE	AEM	Thu, Jul 10, 2008	71.99	73.77	71.24	72.85
4061	NYSE	AEM	Wed, Jul 9, 2008	70.70	72.50	70.25	70.45
4060	NYSE	AEM	Tue, Jul 8, 2008	69.79	71.10	68.84	70.40
4059	NYSE	AEM	Mon, Jul 7, 2008	70.02	71.59	69.19	70.96
4058	NYSE	AEM	Thu, Jul 3, 2008	73.00	73.14	71.17	72.40
4057	NYSE	AEM	Wed, Jul 2, 2008	75.10	75.50	73.23	73.61
4056	NYSE	AEM	Tue, Jul 1, 2008	75.06	76.79	74.19	75.27
4055	NYSE	AEM	Mon, Jun 30, 2008	73.96	75.03	70.89	74.37
4054	NYSE	AEM	Fri, Jun 27, 2008	71.63	74.88	71.50	73.96
4053	NYSE	AEM	Thu, Jun 26, 2008	67.58	71.48	67.58	70.99
4052	NYSE	AEM	Wed, Jun 25, 2008	66.87	66.99	63.75	65.88
4051	NYSE	AEM	Tue, Jun 24, 2008	65.49	67.87	65.02	66.08
4050	NYSE	AEM	Mon, Jun 23, 2008	63.99	65.73	63.63	65.23
4049	NYSE	AEM	Fri, Jun 20, 2008	64.17	65.73	64.17	64.94
4048	NYSE	AEM	Thu, Jun 19, 2008	64.72	66.49	63.75	64.00
4047	NYSE	AEM	Wed, Jun 18, 2008	65.89	65.89	63.38	64.05
4046	NYSE	AEM	Tue, Jun 17, 2008	63.14	64.42	63.14	64.39
4045	NYSE	AEM	Mon, Jun 16, 2008	65.49	65.90	63.50	63.60
4044	NYSE	AEM	Fri, Jun 13, 2008	62.75	64.27	62.55	63.26
4043	NYSE	AEM	Thu, Jun 12, 2008	64.51	64.51	61.87	63.26
4042	NYSE	AEM	Wed, Jun 11, 2008	67.24	68.06	65.92	66.00
4041	NYSE	AEM	Tue, Jun 10, 2008	69.32	69.90	64.90	65.51
4040	NYSE	AEM	Mon, Jun 9, 2008	69.91	72.00	69.19	70.75
4039	NYSE	AEM	Fri, Jun 6, 2008	67.55	71.20	67.55	69.63
4038	NYSE	AEM	Thu, Jun 5, 2008	66.41	66.90	64.32	66.73
4037	NYSE	AEM	Wed, Jun 4, 2008	68.55	68.84	66.51	66.68
4036	NYSE	AEM	Tue, Jun 3, 2008	69.63	71.26	68.37	68.37
4035	NYSE	AEM	Mon, Jun 2, 2008	70.00	71.88	69.67	70.64
4034	NYSE	AEM	Fri, May 30, 2008	69.33	71.02	69.20	70.69
4033	NYSE	AEM	Thu, May 29, 2008	69.80	70.01	68.18	68.42
4032	NYSE	AEM	Wed, May 28, 2008	68.06	70.98	67.95	70.79
4031	NYSE	AEM	Tue, May 27, 2008	69.98	70.33	68.80	69.47
4030	NYSE	AEM	Fri, May 23, 2008	72.07	73.02	71.21	72.03
4029	NYSE	AEM	Thu, May 22, 2008	70.75	72.22	69.93	71.40
4028	NYSE	AEM	Wed, May 21, 2008	73.00	73.24	70.80	70.93
4027	NYSE	AEM	Tue, May 20, 2008	69.99	73.11	69.99	73.11
4026	NYSE	AEM	Mon, May 19, 2008	70.85	70.85	68.96	69.31
4025	NYSE	AEM	Fri, May 16, 2008	69.34	70.25	68.65	69.25
4024	NYSE	AEM	Thu, May 15, 2008	65.20	67.21	65.08	66.91
4023	NYSE	AEM	Wed, May 14, 2008	65.03	65.52	63.34	63.39
4022	NYSE	AEM	Tue, May 13, 2008	64.36	66.37	63.66	65.26
4021	NYSE	AEM	Mon, May 12, 2008	65.09	66.97	65.09	65.97
4020	NYSE	AEM	Fri, May 9, 2008	66.12	66.98	63.43	66.30
4019	NYSE	AEM	Thu, May 8, 2008	63.02	66.49	62.84	65.96
4018	NYSE	AEM	Wed, May 7, 2008	62.95	63.76	62.29	62.37
4017	NYSE	AEM	Tue, May 6, 2008	64.07	65.83	64.00	64.39
4016	NYSE	AEM	Mon, May 5, 2008	64.00	64.54	63.07	63.97
4015	NYSE	AEM	Fri, May 2, 2008	61.99	63.57	61.16	62.53
4014	NYSE	AEM	Thu, May 1, 2008	61.24	62.00	59.37	61.05
4013	NYSE	AEM	Wed, Apr 30, 2008	59.81	63.24	59.27	62.45
4012	NYSE	AEM	Tue, Apr 29, 2008	59.22	60.41	58.49	58.50
4011	NYSE	AEM	Mon, Apr 28, 2008	63.20	63.61	60.84	61.02
4010	NYSE	AEM	Fri, Apr 25, 2008	62.00	62.98	61.24	62.35
4009	NYSE	AEM	Thu, Apr 24, 2008	63.49	63.85	61.06	61.41
4008	NYSE	AEM	Wed, Apr 23, 2008	67.49	67.49	63.79	64.15
4007	NYSE	AEM	Tue, Apr 22, 2008	70.01	71.20	68.37	68.53
4006	NYSE	AEM	Mon, Apr 21, 2008	72.80	72.80	69.24	70.30
4005	NYSE	AEM	Fri, Apr 18, 2008	73.79	74.10	71.16	72.17
4004	NYSE	AEM	Thu, Apr 17, 2008	75.26	76.11	74.78	75.80
4003	NYSE	AEM	Wed, Apr 16, 2008	74.40	76.17	74.40	76.00
4002	NYSE	AEM	Tue, Apr 15, 2008	71.00	72.74	70.91	72.53
4001	NYSE	AEM	Mon, Apr 14, 2008	68.91	70.80	68.91	70.09
4000	NYSE	AEM	Fri, Apr 11, 2008	69.99	70.58	68.70	69.09
3999	NYSE	AEM	Thu, Apr 10, 2008	71.08	71.49	68.99	70.13
3998	NYSE	AEM	Wed, Apr 9, 2008	69.02	70.93	68.17	70.88
3997	NYSE	AEM	Tue, Apr 8, 2008	68.00	69.57	67.66	68.55
3996	NYSE	AEM	Mon, Apr 7, 2008	70.06	71.38	68.71	69.05
3995	NYSE	AEM	Fri, Apr 4, 2008	68.02	70.17	68.02	69.49
3994	NYSE	AEM	Thu, Apr 3, 2008	66.73	68.27	65.68	68.02
3993	NYSE	AEM	Wed, Apr 2, 2008	64.45	67.33	64.45	67.10
3992	NYSE	AEM	Tue, Apr 1, 2008	65.40	66.15	63.81	64.55
3991	NYSE	AEM	Mon, Mar 31, 2008	69.80	70.22	66.33	67.71
3990	NYSE	AEM	Fri, Mar 28, 2008	69.24	70.24	68.08	69.17
3989	NYSE	AEM	Thu, Mar 27, 2008	70.30	71.21	69.04	70.04
3988	NYSE	AEM	Wed, Mar 26, 2008	71.05	72.28	70.25	71.10
3987	NYSE	AEM	Tue, Mar 25, 2008	67.73	70.38	67.64	70.35
3986	NYSE	AEM	Mon, Mar 24, 2008	68.00	68.87	65.52	66.17
3985	NYSE	AEM	Thu, Mar 20, 2008	65.74	68.38	63.99	67.19
3984	NYSE	AEM	Wed, Mar 19, 2008	72.70	73.16	67.98	68.12
3983	NYSE	AEM	Tue, Mar 18, 2008	80.42	80.42	73.56	74.10
3982	NYSE	AEM	Mon, Mar 17, 2008	79.92	83.45	78.51	79.74
3981	NYSE	AEM	Fri, Mar 14, 2008	76.72	80.48	76.72	80.05
3980	NYSE	AEM	Thu, Mar 13, 2008	74.99	78.00	74.52	77.28
3979	NYSE	AEM	Wed, Mar 12, 2008	72.99	73.73	71.72	73.31
3978	NYSE	AEM	Tue, Mar 11, 2008	71.20	72.74	70.36	72.66
3977	NYSE	AEM	Mon, Mar 10, 2008	71.89	72.68	70.06	70.32
3976	NYSE	AEM	Fri, Mar 7, 2008	74.44	75.25	71.93	72.50
3975	NYSE	AEM	Thu, Mar 6, 2008	72.89	74.90	71.83	74.45
3974	NYSE	AEM	Wed, Mar 5, 2008	71.19	73.28	70.66	73.05
3973	NYSE	AEM	Tue, Mar 4, 2008	72.40	74.37	69.02	69.64
3972	NYSE	AEM	Mon, Mar 3, 2008	70.17	71.62	69.70	71.51
3971	NYSE	AEM	Fri, Feb 29, 2008	70.38	70.38	67.57	68.80
3970	NYSE	AEM	Thu, Feb 28, 2008	69.49	70.55	68.94	70.16
3969	NYSE	AEM	Wed, Feb 27, 2008	68.00	69.30	67.31	69.11
3968	NYSE	AEM	Tue, Feb 26, 2008	65.01	67.63	65.01	67.39
3967	NYSE	AEM	Mon, Feb 25, 2008	65.93	66.12	63.75	66.08
3966	NYSE	AEM	Fri, Feb 22, 2008	66.10	66.10	62.73	65.25
3965	NYSE	AEM	Thu, Feb 21, 2008	66.95	68.50	65.44	65.72
3964	NYSE	AEM	Wed, Feb 20, 2008	64.67	67.15	64.67	66.77
3963	NYSE	AEM	Tue, Feb 19, 2008	63.84	65.79	63.79	65.41
3962	NYSE	AEM	Fri, Feb 15, 2008	63.50	63.74	62.05	62.59
3961	NYSE	AEM	Thu, Feb 14, 2008	63.48	63.84	62.33	62.52
3960	NYSE	AEM	Wed, Feb 13, 2008	63.19	63.19	61.56	63.09
3959	NYSE	AEM	Tue, Feb 12, 2008	63.66	64.90	62.50	62.76
3958	NYSE	AEM	Mon, Feb 11, 2008	63.70	64.60	62.32	64.25
3957	NYSE	AEM	Fri, Feb 8, 2008	61.52	64.25	61.34	63.54
3956	NYSE	AEM	Thu, Feb 7, 2008	60.00	61.26	59.17	60.72
3955	NYSE	AEM	Wed, Feb 6, 2008	59.69	61.48	59.68	59.98
3954	NYSE	AEM	Tue, Feb 5, 2008	58.61	59.96	58.41	58.41
3953	NYSE	AEM	Mon, Feb 4, 2008	61.13	61.76	60.24	60.41
3952	NYSE	AEM	Fri, Feb 1, 2008	63.74	64.28	61.82	62.12
3951	NYSE	AEM	Thu, Jan 31, 2008	62.61	64.07	62.11	63.08
3950	NYSE	AEM	Wed, Jan 30, 2008	62.98	65.04	61.84	63.56
3949	NYSE	AEM	Tue, Jan 29, 2008	63.63	64.24	62.15	62.73
3948	NYSE	AEM	Mon, Jan 28, 2008	63.69	63.79	62.18	63.36
3947	NYSE	AEM	Fri, Jan 25, 2008	61.61	64.32	61.61	62.74
3946	NYSE	AEM	Thu, Jan 24, 2008	60.49	61.88	60.13	60.64
3945	NYSE	AEM	Wed, Jan 23, 2008	56.80	59.93	55.93	57.90
3944	NYSE	AEM	Tue, Jan 22, 2008	54.00	58.54	52.81	58.39
3943	NYSE	AEM	Fri, Jan 18, 2008	54.70	55.75	53.10	54.98
3942	NYSE	AEM	Thu, Jan 17, 2008	56.14	56.95	53.39	53.54
3941	NYSE	AEM	Wed, Jan 16, 2008	57.51	58.26	54.90	55.00
3940	NYSE	AEM	Tue, Jan 15, 2008	59.66	61.14	57.98	58.09
3939	NYSE	AEM	Mon, Jan 14, 2008	62.49	62.71	60.21	60.44
3938	NYSE	AEM	Fri, Jan 11, 2008	61.07	62.60	60.77	61.17
3937	NYSE	AEM	Thu, Jan 10, 2008	59.87	62.96	59.65	61.64
3936	NYSE	AEM	Wed, Jan 9, 2008	60.00	61.18	59.13	60.68
3935	NYSE	AEM	Tue, Jan 8, 2008	59.89	61.56	59.89	60.51
3934	NYSE	AEM	Mon, Jan 7, 2008	57.45	58.69	57.03	58.53
3933	NYSE	AEM	Fri, Jan 4, 2008	57.57	58.65	57.13	57.93
3932	NYSE	AEM	Thu, Jan 3, 2008	56.53	59.45	56.24	58.50
3931	NYSE	AEM	Wed, Jan 2, 2008	55.25	57.24	54.65	56.52
3930	NYSE	AEM	Mon, Dec 31, 2007	54.63	54.84	54.04	54.63
3929	NYSE	AEM	Fri, Dec 28, 2007	52.29	54.59	52.12	54.50
3928	NYSE	AEM	Thu, Dec 27, 2007	52.19	52.50	51.27	51.43
3927	NYSE	AEM	Wed, Dec 26, 2007	52.11	52.76	51.26	51.84
3926	NYSE	AEM	Mon, Dec 24, 2007	50.42	51.07	50.37	50.94
3925	NYSE	AEM	Fri, Dec 21, 2007	49.70	50.74	48.84	50.56
3924	NYSE	AEM	Thu, Dec 20, 2007	48.77	48.77	47.53	48.35
3923	NYSE	AEM	Wed, Dec 19, 2007	48.08	48.99	47.54	48.27
3922	NYSE	AEM	Tue, Dec 18, 2007	46.64	48.07	46.17	47.72
3921	NYSE	AEM	Mon, Dec 17, 2007	47.28	48.46	45.55	45.90
3920	NYSE	AEM	Fri, Dec 14, 2007	47.59	48.81	47.35	47.73
3919	NYSE	AEM	Thu, Dec 13, 2007	49.74	49.74	47.50	48.22
3918	NYSE	AEM	Wed, Dec 12, 2007	49.60	50.69	49.35	49.89
3917	NYSE	AEM	Tue, Dec 11, 2007	49.50	50.93	48.60	48.66
3916	NYSE	AEM	Mon, Dec 10, 2007	49.58	50.52	48.86	49.30
3915	NYSE	AEM	Fri, Dec 7, 2007	49.50	49.50	48.10	48.89
3914	NYSE	AEM	Thu, Dec 6, 2007	47.06	49.35	47.06	49.12
3913	NYSE	AEM	Wed, Dec 5, 2007	47.49	48.17	46.88	47.45
3912	NYSE	AEM	Tue, Dec 4, 2007	49.34	49.34	47.85	48.20
3911	NYSE	AEM	Mon, Dec 3, 2007	48.00	49.48	47.66	48.34
3910	NYSE	AEM	Fri, Nov 30, 2007	48.50	49.41	47.38	48.12
3909	NYSE	AEM	Thu, Nov 29, 2007	48.69	49.89	48.53	49.02
3908	NYSE	AEM	Wed, Nov 28, 2007	48.42	49.79	47.42	49.42
3907	NYSE	AEM	Tue, Nov 27, 2007	48.27	48.69	46.81	47.86
3906	NYSE	AEM	Mon, Nov 26, 2007	52.53	52.53	49.12	49.23
3905	NYSE	AEM	Fri, Nov 23, 2007	52.23	52.39	51.09	52.22
3904	NYSE	AEM	Wed, Nov 21, 2007	51.00	51.70	49.25	50.78
3903	NYSE	AEM	Tue, Nov 20, 2007	50.50	51.77	49.38	51.73
3902	NYSE	AEM	Mon, Nov 19, 2007	50.56	50.68	48.02	48.70
3901	NYSE	AEM	Fri, Nov 16, 2007	50.74	51.16	49.35	50.90
3900	NYSE	AEM	Thu, Nov 15, 2007	50.50	50.50	48.77	49.49
3899	NYSE	AEM	Wed, Nov 14, 2007	52.00	52.45	51.14	51.22
3898	NYSE	AEM	Tue, Nov 13, 2007	49.50	50.54	49.08	50.17
3897	NYSE	AEM	Mon, Nov 12, 2007	50.92	51.79	47.83	48.31
3896	NYSE	AEM	Fri, Nov 9, 2007	54.89	54.89	52.88	53.19
3895	NYSE	AEM	Thu, Nov 8, 2007	57.18	57.44	53.68	55.08
3894	NYSE	AEM	Wed, Nov 7, 2007	59.45	59.45	55.69	56.38
3893	NYSE	AEM	Tue, Nov 6, 2007	57.02	58.20	57.00	58.01
3892	NYSE	AEM	Mon, Nov 5, 2007	57.26	57.30	55.90	56.19
3891	NYSE	AEM	Fri, Nov 2, 2007	55.97	57.50	55.23	57.40
3890	NYSE	AEM	Thu, Nov 1, 2007	55.70	56.17	54.75	54.91
3889	NYSE	AEM	Wed, Oct 31, 2007	55.56	57.30	54.26	56.89
3888	NYSE	AEM	Tue, Oct 30, 2007	55.05	55.26	54.46	54.89
3887	NYSE	AEM	Mon, Oct 29, 2007	55.41	56.65	55.01	56.20
3886	NYSE	AEM	Fri, Oct 26, 2007	53.86	55.25	53.27	54.90
3885	NYSE	AEM	Thu, Oct 25, 2007	52.25	52.97	51.31	52.45
3884	NYSE	AEM	Wed, Oct 24, 2007	52.42	53.36	51.04	51.88
3883	NYSE	AEM	Tue, Oct 23, 2007	53.65	54.53	52.37	52.95
3882	NYSE	AEM	Mon, Oct 22, 2007	51.33	52.98	49.65	52.69
3881	NYSE	AEM	Fri, Oct 19, 2007	55.41	55.49	53.49	53.69
3880	NYSE	AEM	Thu, Oct 18, 2007	54.15	55.13	53.90	55.13
3879	NYSE	AEM	Wed, Oct 17, 2007	55.40	55.62	52.69	53.81
3878	NYSE	AEM	Tue, Oct 16, 2007	55.15	55.28	54.20	54.74
3877	NYSE	AEM	Mon, Oct 15, 2007	55.56	56.75	54.31	55.41
3876	NYSE	AEM	Fri, Oct 12, 2007	54.84	55.70	54.18	54.68
3875	NYSE	AEM	Thu, Oct 11, 2007	54.97	57.34	53.27	54.69
3874	NYSE	AEM	Wed, Oct 10, 2007	53.86	54.87	53.70	54.40
3873	NYSE	AEM	Tue, Oct 9, 2007	51.05	53.49	50.98	53.49
3872	NYSE	AEM	Mon, Oct 8, 2007	51.35	51.64	50.31	51.11
3871	NYSE	AEM	Fri, Oct 5, 2007	49.40	52.94	49.35	51.78
3870	NYSE	AEM	Thu, Oct 4, 2007	48.40	49.73	47.53	49.40
3869	NYSE	AEM	Wed, Oct 3, 2007	50.20	50.36	48.43	48.53
3868	NYSE	AEM	Tue, Oct 2, 2007	49.45	50.08	48.10	49.81
3867	NYSE	AEM	Mon, Oct 1, 2007	49.95	51.16	49.29	51.08
3866	NYSE	AEM	Fri, Sep 28, 2007	49.18	50.79	49.15	49.80
3865	NYSE	AEM	Thu, Sep 27, 2007	47.75	48.45	47.18	48.14
3864	NYSE	AEM	Wed, Sep 26, 2007	48.16	48.46	46.55	46.96
3863	NYSE	AEM	Tue, Sep 25, 2007	48.24	48.67	47.78	48.10
3862	NYSE	AEM	Mon, Sep 24, 2007	49.59	50.03	48.50	49.01
3861	NYSE	AEM	Fri, Sep 21, 2007	51.20	51.31	49.54	49.81
3860	NYSE	AEM	Thu, Sep 20, 2007	50.79	52.43	50.62	51.41
3859	NYSE	AEM	Wed, Sep 19, 2007	50.34	50.92	48.98	49.53
3858	NYSE	AEM	Tue, Sep 18, 2007	48.82	50.35	46.69	49.98
3857	NYSE	AEM	Mon, Sep 17, 2007	49.04	49.04	47.50	47.87
3856	NYSE	AEM	Fri, Sep 14, 2007	48.91	49.58	47.68	48.14
3855	NYSE	AEM	Thu, Sep 13, 2007	48.52	49.02	48.00	48.56
3854	NYSE	AEM	Wed, Sep 12, 2007	49.14	49.77	48.70	48.78
3853	NYSE	AEM	Tue, Sep 11, 2007	48.96	50.35	47.71	50.00
3852	NYSE	AEM	Mon, Sep 10, 2007	49.85	50.11	48.30	48.73
3851	NYSE	AEM	Fri, Sep 7, 2007	48.51	49.87	48.42	49.19
3850	NYSE	AEM	Thu, Sep 6, 2007	45.76	48.35	45.00	48.23
3849	NYSE	AEM	Wed, Sep 5, 2007	44.72	44.89	43.75	44.16
3848	NYSE	AEM	Tue, Sep 4, 2007	44.51	45.74	44.48	45.14
3847	NYSE	AEM	Fri, Aug 31, 2007	44.15	45.16	44.00	44.45
3846	NYSE	AEM	Thu, Aug 30, 2007	42.00	43.31	42.00	43.04
3845	NYSE	AEM	Wed, Aug 29, 2007	42.34	43.07	41.74	42.98
3844	NYSE	AEM	Tue, Aug 28, 2007	41.04	42.34	40.90	41.39
3843	NYSE	AEM	Mon, Aug 27, 2007	43.09	43.09	41.60	41.92
3842	NYSE	AEM	Fri, Aug 24, 2007	42.35	43.21	41.90	43.08
3841	NYSE	AEM	Thu, Aug 23, 2007	42.36	42.81	41.58	41.97
3840	NYSE	AEM	Wed, Aug 22, 2007	40.54	41.81	40.54	41.69
3839	NYSE	AEM	Tue, Aug 21, 2007	39.13	40.69	38.90	40.16
3838	NYSE	AEM	Mon, Aug 20, 2007	38.31	39.60	38.31	39.51
3837	NYSE	AEM	Fri, Aug 17, 2007	39.23	40.81	37.77	38.36
3836	NYSE	AEM	Thu, Aug 16, 2007	37.81	38.00	34.24	37.19
3835	NYSE	AEM	Wed, Aug 15, 2007	41.83	42.11	38.27	38.57
3834	NYSE	AEM	Tue, Aug 14, 2007	45.37	45.37	42.55	42.75
3833	NYSE	AEM	Mon, Aug 13, 2007	45.30	45.58	44.00	44.78
3832	NYSE	AEM	Fri, Aug 10, 2007	44.22	46.10	43.58	45.00
3831	NYSE	AEM	Thu, Aug 9, 2007	43.11	44.41	42.67	44.15
3830	NYSE	AEM	Wed, Aug 8, 2007	43.12	44.81	42.89	44.66
3829	NYSE	AEM	Tue, Aug 7, 2007	41.30	43.59	40.67	42.40
3828	NYSE	AEM	Mon, Aug 6, 2007	42.18	42.31	40.53	41.46
3827	NYSE	AEM	Fri, Aug 3, 2007	42.30	43.54	41.81	42.88
3826	NYSE	AEM	Thu, Aug 2, 2007	42.14	42.84	41.75	42.28
3825	NYSE	AEM	Wed, Aug 1, 2007	42.00	42.46	41.01	41.76
3824	NYSE	AEM	Tue, Jul 31, 2007	43.34	43.69	42.24	42.54
3823	NYSE	AEM	Mon, Jul 30, 2007	41.21	43.05	41.20	42.83
3822	NYSE	AEM	Fri, Jul 27, 2007	41.34	42.05	40.74	41.18
3821	NYSE	AEM	Thu, Jul 26, 2007	41.81	41.94	40.25	41.39
3820	NYSE	AEM	Wed, Jul 25, 2007	42.84	43.00	41.73	42.70
3819	NYSE	AEM	Tue, Jul 24, 2007	45.12	45.16	43.49	43.61
3818	NYSE	AEM	Mon, Jul 23, 2007	45.22	45.24	44.30	44.43
3817	NYSE	AEM	Fri, Jul 20, 2007	44.78	45.24	44.21	45.12
3816	NYSE	AEM	Thu, Jul 19, 2007	43.52	44.87	43.52	44.72
3815	NYSE	AEM	Wed, Jul 18, 2007	41.63	43.99	41.63	43.99
3814	NYSE	AEM	Tue, Jul 17, 2007	42.09	42.47	41.37	41.85
3813	NYSE	AEM	Mon, Jul 16, 2007	42.30	43.20	41.40	42.05
3812	NYSE	AEM	Fri, Jul 13, 2007	43.30	43.59	42.75	43.12
3811	NYSE	AEM	Thu, Jul 12, 2007	41.44	43.01	41.35	42.85
3810	NYSE	AEM	Wed, Jul 11, 2007	40.68	41.46	40.56	40.97
3809	NYSE	AEM	Tue, Jul 10, 2007	40.44	41.11	39.98	41.09
3808	NYSE	AEM	Mon, Jul 9, 2007	41.10	41.67	40.24	40.64
3807	NYSE	AEM	Fri, Jul 6, 2007	39.71	41.55	39.56	40.76
3806	NYSE	AEM	Thu, Jul 5, 2007	38.01	39.69	37.82	39.60
3805	NYSE	AEM	Tue, Jul 3, 2007	37.00	37.52	36.88	37.28
3804	NYSE	AEM	Mon, Jul 2, 2007	37.13	37.40	36.82	37.16
3803	NYSE	AEM	Fri, Jun 29, 2007	36.02	36.91	36.02	36.50
3802	NYSE	AEM	Thu, Jun 28, 2007	35.77	36.51	35.77	35.89
3801	NYSE	AEM	Wed, Jun 27, 2007	33.99	35.19	33.72	35.10
3800	NYSE	AEM	Tue, Jun 26, 2007	35.26	35.33	33.67	34.11
3799	NYSE	AEM	Mon, Jun 25, 2007	35.77	36.35	35.10	35.18
3798	NYSE	AEM	Fri, Jun 22, 2007	36.97	37.13	35.84	36.29
3797	NYSE	AEM	Thu, Jun 21, 2007	36.35	36.99	35.75	36.86
3796	NYSE	AEM	Wed, Jun 20, 2007	36.95	37.00	36.22	36.33
3795	NYSE	AEM	Tue, Jun 19, 2007	36.80	37.23	36.51	37.19
3794	NYSE	AEM	Mon, Jun 18, 2007	37.00	37.18	36.68	36.80
3793	NYSE	AEM	Fri, Jun 15, 2007	36.32	36.85	36.17	36.75
3792	NYSE	AEM	Thu, Jun 14, 2007	35.64	36.36	35.56	35.95
3791	NYSE	AEM	Wed, Jun 13, 2007	35.12	35.87	35.08	35.56
3790	NYSE	AEM	Tue, Jun 12, 2007	34.98	35.95	34.91	35.17
3789	NYSE	AEM	Mon, Jun 11, 2007	35.85	36.10	35.40	35.60
3788	NYSE	AEM	Fri, Jun 8, 2007	35.32	36.02	34.75	35.61
3787	NYSE	AEM	Thu, Jun 7, 2007	37.00	37.20	35.35	35.67
3786	NYSE	AEM	Wed, Jun 6, 2007	37.12	37.52	36.62	37.16
3785	NYSE	AEM	Tue, Jun 5, 2007	37.69	37.89	37.05	37.19
3784	NYSE	AEM	Mon, Jun 4, 2007	37.82	38.07	37.43	37.93
3783	NYSE	AEM	Fri, Jun 1, 2007	36.93	38.55	36.59	37.88
3782	NYSE	AEM	Thu, May 31, 2007	34.78	36.42	34.64	36.36
3781	NYSE	AEM	Wed, May 30, 2007	33.27	34.25	33.25	34.11
3780	NYSE	AEM	Tue, May 29, 2007	34.15	34.42	33.46	33.78
3779	NYSE	AEM	Fri, May 25, 2007	34.25	34.54	33.74	33.98
3778	NYSE	AEM	Thu, May 24, 2007	35.36	35.61	33.88	33.90
3777	NYSE	AEM	Wed, May 23, 2007	35.60	35.96	35.34	35.46
3776	NYSE	AEM	Tue, May 22, 2007	35.34	35.42	35.01	35.06
3775	NYSE	AEM	Mon, May 21, 2007	34.88	35.83	34.71	35.26
3774	NYSE	AEM	Fri, May 18, 2007	34.82	35.24	34.31	35.04
3773	NYSE	AEM	Thu, May 17, 2007	34.37	34.64	33.83	34.40
3772	NYSE	AEM	Wed, May 16, 2007	35.07	35.47	33.91	34.36
3771	NYSE	AEM	Tue, May 15, 2007	35.00	36.02	34.81	35.38
3770	NYSE	AEM	Mon, May 14, 2007	36.05	36.20	34.55	35.04
3769	NYSE	AEM	Fri, May 11, 2007	35.42	35.86	35.32	35.85
3768	NYSE	AEM	Thu, May 10, 2007	35.72	35.73	34.98	35.06
3767	NYSE	AEM	Wed, May 9, 2007	35.29	36.37	35.29	35.89
3766	NYSE	AEM	Tue, May 8, 2007	35.83	35.92	35.10	35.57
3765	NYSE	AEM	Mon, May 7, 2007	36.25	36.60	35.82	36.04
3764	NYSE	AEM	Fri, May 4, 2007	36.55	37.00	35.73	35.86
3763	NYSE	AEM	Thu, May 3, 2007	35.60	36.41	35.32	36.05
3762	NYSE	AEM	Wed, May 2, 2007	34.65	35.90	34.42	35.68
3761	NYSE	AEM	Tue, May 1, 2007	34.86	35.43	34.54	35.08
3760	NYSE	AEM	Mon, Apr 30, 2007	36.39	36.49	35.17	35.28
3759	NYSE	AEM	Fri, Apr 27, 2007	35.61	36.31	35.36	36.13
3758	NYSE	AEM	Thu, Apr 26, 2007	35.81	35.82	35.10	35.25
3757	NYSE	AEM	Wed, Apr 25, 2007	36.61	36.78	36.04	36.26
3756	NYSE	AEM	Tue, Apr 24, 2007	36.79	36.99	36.15	36.39
3755	NYSE	AEM	Mon, Apr 23, 2007	37.45	37.65	36.82	36.88
3754	NYSE	AEM	Fri, Apr 20, 2007	37.48	37.91	37.29	37.42
3753	NYSE	AEM	Thu, Apr 19, 2007	37.92	38.05	36.76	36.80
3752	NYSE	AEM	Wed, Apr 18, 2007	38.42	38.72	38.13	38.56
3751	NYSE	AEM	Tue, Apr 17, 2007	39.32	39.39	38.37	38.42
3750	NYSE	AEM	Mon, Apr 16, 2007	38.79	39.24	38.57	39.09
3749	NYSE	AEM	Fri, Apr 13, 2007	37.57	38.66	37.57	38.37
3748	NYSE	AEM	Thu, Apr 12, 2007	37.06	37.47	36.86	37.38
3747	NYSE	AEM	Wed, Apr 11, 2007	37.80	38.00	36.91	37.12
3746	NYSE	AEM	Tue, Apr 10, 2007	38.08	38.32	37.55	37.65
3745	NYSE	AEM	Mon, Apr 9, 2007	37.66	38.23	37.40	37.57
3744	NYSE	AEM	Thu, Apr 5, 2007	37.90	38.23	37.41	37.50
3743	NYSE	AEM	Wed, Apr 4, 2007	36.72	37.58	36.72	37.46
3742	NYSE	AEM	Tue, Apr 3, 2007	36.57	36.80	36.23	36.68
3741	NYSE	AEM	Mon, Apr 2, 2007	35.33	36.65	35.00	36.57
3740	NYSE	AEM	Fri, Mar 30, 2007	36.20	36.30	35.03	35.42
3739	NYSE	AEM	Thu, Mar 29, 2007	36.19	36.52	35.70	36.13
3738	NYSE	AEM	Wed, Mar 28, 2007	36.80	36.83	36.02	36.39
3737	NYSE	AEM	Tue, Mar 27, 2007	37.55	37.58	36.41	36.48
3736	NYSE	AEM	Mon, Mar 26, 2007	38.15	38.39	37.37	37.84
3735	NYSE	AEM	Fri, Mar 23, 2007	38.27	38.51	37.63	38.09
3734	NYSE	AEM	Thu, Mar 22, 2007	38.78	38.99	38.13	38.27
3733	NYSE	AEM	Wed, Mar 21, 2007	37.99	38.62	37.81	38.62
3732	NYSE	AEM	Tue, Mar 20, 2007	38.45	38.47	37.71	37.88
3731	NYSE	AEM	Mon, Mar 19, 2007	37.98	38.16	37.58	37.81
3730	NYSE	AEM	Fri, Mar 16, 2007	38.02	38.51	37.26	37.69
3729	NYSE	AEM	Thu, Mar 15, 2007	37.11	38.16	37.11	37.64
3728	NYSE	AEM	Wed, Mar 14, 2007	36.25	37.23	36.07	37.03
3727	NYSE	AEM	Tue, Mar 13, 2007	37.54	38.04	36.53	36.69
3726	NYSE	AEM	Mon, Mar 12, 2007	36.76	37.92	36.66	37.68
3725	NYSE	AEM	Fri, Mar 9, 2007	37.08	37.29	36.30	36.78
3724	NYSE	AEM	Thu, Mar 8, 2007	37.34	37.56	36.58	36.64
3723	NYSE	AEM	Wed, Mar 7, 2007	37.25	37.89	36.77	36.87
3722	NYSE	AEM	Tue, Mar 6, 2007	36.92	37.33	36.42	37.21
3721	NYSE	AEM	Mon, Mar 5, 2007	35.02	36.78	34.48	35.65
3720	NYSE	AEM	Fri, Mar 2, 2007	37.70	38.07	36.20	36.61
3719	NYSE	AEM	Thu, Mar 1, 2007	38.65	39.04	38.01	38.26
3718	NYSE	AEM	Wed, Feb 28, 2007	39.10	39.58	38.08	39.35
3717	NYSE	AEM	Tue, Feb 27, 2007	40.50	41.41	38.19	39.04
3716	NYSE	AEM	Mon, Feb 26, 2007	41.55	42.03	41.15	41.83
3715	NYSE	AEM	Fri, Feb 23, 2007	41.11	41.63	40.95	41.05
3714	NYSE	AEM	Thu, Feb 22, 2007	40.87	41.33	40.35	40.54
3713	NYSE	AEM	Wed, Feb 21, 2007	39.19	41.12	38.73	40.72
3712	NYSE	AEM	Tue, Feb 20, 2007	39.10	39.45	38.44	38.62
3711	NYSE	AEM	Fri, Feb 16, 2007	40.30	40.53	39.81	39.95
3710	NYSE	AEM	Thu, Feb 15, 2007	40.38	40.61	39.91	40.54
3709	NYSE	AEM	Wed, Feb 14, 2007	40.96	40.98	39.95	40.21
3708	NYSE	AEM	Tue, Feb 13, 2007	40.56	41.22	40.56	41.22
3707	NYSE	AEM	Mon, Feb 12, 2007	40.01	40.75	39.80	40.09
3706	NYSE	AEM	Fri, Feb 9, 2007	41.30	41.60	40.09	40.30
3705	NYSE	AEM	Thu, Feb 8, 2007	40.33	41.19	39.54	40.99
3704	NYSE	AEM	Wed, Feb 7, 2007	40.72	41.23	39.90	40.37
3703	NYSE	AEM	Tue, Feb 6, 2007	40.73	40.89	40.02	40.53
3702	NYSE	AEM	Mon, Feb 5, 2007	40.24	40.65	39.96	40.16
3701	NYSE	AEM	Fri, Feb 2, 2007	40.10	40.23	39.15	39.85
3700	NYSE	AEM	Thu, Feb 1, 2007	40.92	41.49	40.48	40.65
3699	NYSE	AEM	Wed, Jan 31, 2007	39.36	40.71	39.36	40.25
3698	NYSE	AEM	Tue, Jan 30, 2007	39.08	39.79	39.08	39.61
3697	NYSE	AEM	Mon, Jan 29, 2007	39.15	40.06	38.63	38.70
3696	NYSE	AEM	Fri, Jan 26, 2007	39.28	39.74	38.56	39.63
3695	NYSE	AEM	Thu, Jan 25, 2007	40.25	40.71	38.75	39.10
3694	NYSE	AEM	Wed, Jan 24, 2007	38.45	39.81	37.91	39.74
3693	NYSE	AEM	Tue, Jan 23, 2007	37.08	38.85	37.00	38.80
3692	NYSE	AEM	Mon, Jan 22, 2007	36.60	37.14	36.10	36.50
3691	NYSE	AEM	Fri, Jan 19, 2007	36.06	36.76	35.81	36.66
3690	NYSE	AEM	Thu, Jan 18, 2007	38.32	38.59	35.92	35.98
3689	NYSE	AEM	Wed, Jan 17, 2007	37.58	38.63	37.26	37.88
3688	NYSE	AEM	Tue, Jan 16, 2007	38.88	38.88	37.29	37.82
3687	NYSE	AEM	Fri, Jan 12, 2007	37.16	38.62	36.95	38.38
3686	NYSE	AEM	Thu, Jan 11, 2007	36.50	37.80	36.34	36.79
3685	NYSE	AEM	Wed, Jan 10, 2007	37.10	37.50	35.68	36.31
3684	NYSE	AEM	Tue, Jan 9, 2007	37.86	38.03	36.13	37.25
3683	NYSE	AEM	Mon, Jan 8, 2007	37.60	38.35	37.14	38.04
3682	NYSE	AEM	Fri, Jan 5, 2007	36.40	38.15	36.40	37.44
3681	NYSE	AEM	Thu, Jan 4, 2007	38.83	38.92	37.61	37.79
3680	NYSE	AEM	Wed, Jan 3, 2007	41.99	42.36	38.21	38.92
3679	NYSE	AEM	Fri, Dec 29, 2006	41.52	41.60	40.90	41.24
3678	NYSE	AEM	Thu, Dec 28, 2006	42.00	42.00	41.18	41.71
3677	NYSE	AEM	Wed, Dec 27, 2006	40.81	41.71	40.81	41.28
3676	NYSE	AEM	Tue, Dec 26, 2006	40.30	41.40	40.25	40.41
3675	NYSE	AEM	Fri, Dec 22, 2006	39.98	40.20	39.37	40.12
3674	NYSE	AEM	Thu, Dec 21, 2006	41.23	41.26	39.63	39.93
3673	NYSE	AEM	Wed, Dec 20, 2006	41.20	42.83	41.12	41.15
3672	NYSE	AEM	Tue, Dec 19, 2006	40.59	42.48	40.59	42.23
3671	NYSE	AEM	Mon, Dec 18, 2006	40.63	41.52	40.37	40.55
3670	NYSE	AEM	Fri, Dec 15, 2006	42.21	42.27	40.41	40.77
3669	NYSE	AEM	Thu, Dec 14, 2006	42.37	42.82	42.02	42.20
3668	NYSE	AEM	Wed, Dec 13, 2006	42.22	43.11	41.87	42.35
3667	NYSE	AEM	Tue, Dec 12, 2006	42.00	43.00	42.00	42.66
3666	NYSE	AEM	Mon, Dec 11, 2006	41.62	42.88	41.62	42.44
3665	NYSE	AEM	Fri, Dec 8, 2006	44.06	44.37	41.31	41.62
3664	NYSE	AEM	Thu, Dec 7, 2006	43.48	44.38	42.38	43.74
3663	NYSE	AEM	Wed, Dec 6, 2006	43.92	44.88	43.42	43.49
3662	NYSE	AEM	Tue, Dec 5, 2006	45.43	45.67	43.82	44.69
3661	NYSE	AEM	Mon, Dec 4, 2006	43.68	45.08	43.17	44.99
3660	NYSE	AEM	Fri, Dec 1, 2006	43.94	44.15	42.87	43.44
3659	NYSE	AEM	Thu, Nov 30, 2006	43.65	44.31	43.34	43.93
3658	NYSE	AEM	Wed, Nov 29, 2006	42.59	43.15	42.43	42.95
3657	NYSE	AEM	Tue, Nov 28, 2006	42.35	42.80	41.86	42.65
3656	NYSE	AEM	Mon, Nov 27, 2006	42.20	42.80	41.66	42.37
3655	NYSE	AEM	Fri, Nov 24, 2006	41.70	42.53	41.35	41.36
3654	NYSE	AEM	Wed, Nov 22, 2006	40.15	41.05	39.68	40.03
3653	NYSE	AEM	Tue, Nov 21, 2006	38.66	40.00	38.47	39.94
3652	NYSE	AEM	Mon, Nov 20, 2006	37.80	38.45	37.22	37.39
3651	NYSE	AEM	Fri, Nov 17, 2006	36.83	38.06	36.61	37.59
3650	NYSE	AEM	Thu, Nov 16, 2006	38.76	39.00	37.26	37.26
3649	NYSE	AEM	Wed, Nov 15, 2006	37.24	38.95	37.15	38.37
3648	NYSE	AEM	Tue, Nov 14, 2006	39.05	39.33	37.80	38.18
3647	NYSE	AEM	Mon, Nov 13, 2006	37.79	38.73	37.03	38.70
3646	NYSE	AEM	Fri, Nov 10, 2006	39.67	39.79	38.39	38.63
3645	NYSE	AEM	Thu, Nov 9, 2006	38.62	40.59	38.58	39.96
3644	NYSE	AEM	Wed, Nov 8, 2006	37.90	38.64	37.70	38.12
3643	NYSE	AEM	Tue, Nov 7, 2006	38.40	38.87	38.06	38.16
3642	NYSE	AEM	Mon, Nov 6, 2006	38.08	38.77	38.08	38.22
3641	NYSE	AEM	Fri, Nov 3, 2006	37.43	38.25	37.40	38.08
3640	NYSE	AEM	Thu, Nov 2, 2006	37.26	38.07	37.20	37.43
3639	NYSE	AEM	Wed, Nov 1, 2006	37.67	38.00	36.70	37.25
3638	NYSE	AEM	Tue, Oct 31, 2006	36.10	37.25	36.08	36.97
3637	NYSE	AEM	Mon, Oct 30, 2006	36.00	36.97	35.98	36.49
3636	NYSE	AEM	Fri, Oct 27, 2006	35.28	36.45	35.25	35.65
3635	NYSE	AEM	Thu, Oct 26, 2006	35.01	35.80	34.70	35.30
3634	NYSE	AEM	Wed, Oct 25, 2006	32.77	34.60	32.70	34.43
3633	NYSE	AEM	Tue, Oct 24, 2006	32.30	33.50	32.30	33.02
3632	NYSE	AEM	Mon, Oct 23, 2006	32.05	33.03	31.74	32.93
3631	NYSE	AEM	Fri, Oct 20, 2006	33.21	33.34	32.55	32.60
3630	NYSE	AEM	Thu, Oct 19, 2006	32.38	33.25	32.18	33.25
3629	NYSE	AEM	Wed, Oct 18, 2006	32.92	33.25	31.73	31.92
3628	NYSE	AEM	Tue, Oct 17, 2006	33.09	33.09	32.06	32.95
3627	NYSE	AEM	Mon, Oct 16, 2006	32.90	33.36	31.92	33.33
3626	NYSE	AEM	Fri, Oct 13, 2006	31.87	32.66	31.87	32.10
3625	NYSE	AEM	Thu, Oct 12, 2006	29.75	31.15	29.52	31.10
3624	NYSE	AEM	Wed, Oct 11, 2006	30.00	30.62	29.36	29.49
3623	NYSE	AEM	Tue, Oct 10, 2006	28.75	30.08	28.75	29.82
3622	NYSE	AEM	Mon, Oct 9, 2006	30.31	30.45	29.21	29.35
3621	NYSE	AEM	Fri, Oct 6, 2006	29.78	30.61	29.11	29.80
3620	NYSE	AEM	Thu, Oct 5, 2006	29.30	30.22	29.30	29.98
3619	NYSE	AEM	Wed, Oct 4, 2006	28.58	28.87	27.24	28.85
3618	NYSE	AEM	Tue, Oct 3, 2006	30.55	30.55	28.28	28.52
3617	NYSE	AEM	Mon, Oct 2, 2006	31.50	31.98	31.35	31.46
3616	NYSE	AEM	Fri, Sep 29, 2006	31.07	31.80	30.70	31.13
3615	NYSE	AEM	Thu, Sep 28, 2006	32.90	33.08	31.51	31.58
3614	NYSE	AEM	Wed, Sep 27, 2006	31.47	32.67	31.33	32.55
3613	NYSE	AEM	Tue, Sep 26, 2006	30.35	31.46	30.12	31.32
3612	NYSE	AEM	Mon, Sep 25, 2006	30.35	30.52	29.28	30.27
3611	NYSE	AEM	Fri, Sep 22, 2006	30.30	30.89	30.25	30.39
3610	NYSE	AEM	Thu, Sep 21, 2006	29.58	30.32	29.25	29.82
3609	NYSE	AEM	Wed, Sep 20, 2006	30.55	30.82	29.43	29.47
3608	NYSE	AEM	Tue, Sep 19, 2006	31.25	31.68	30.00	30.05
3607	NYSE	AEM	Mon, Sep 18, 2006	31.01	31.86	30.53	31.56
3606	NYSE	AEM	Fri, Sep 15, 2006	30.44	31.18	29.57	30.58
3605	NYSE	AEM	Thu, Sep 14, 2006	32.50	32.54	30.43	30.53
3604	NYSE	AEM	Wed, Sep 13, 2006	32.81	33.43	32.14	32.15
3603	NYSE	AEM	Tue, Sep 12, 2006	33.44	33.92	32.02	32.32
3602	NYSE	AEM	Mon, Sep 11, 2006	35.10	35.26	32.90	33.27
3601	NYSE	AEM	Fri, Sep 8, 2006	37.05	37.79	36.35	36.63
3600	NYSE	AEM	Thu, Sep 7, 2006	38.42	38.97	37.75	37.78
3599	NYSE	AEM	Wed, Sep 6, 2006	40.20	41.20	39.35	39.54
3598	NYSE	AEM	Tue, Sep 5, 2006	39.22	40.46	39.05	40.40
3597	NYSE	AEM	Fri, Sep 1, 2006	37.60	38.56	37.15	38.56
3596	NYSE	AEM	Thu, Aug 31, 2006	36.46	37.84	36.34	37.75
3595	NYSE	AEM	Wed, Aug 30, 2006	35.63	36.16	34.95	35.32
3594	NYSE	AEM	Tue, Aug 29, 2006	35.15	35.18	33.96	34.94
3593	NYSE	AEM	Mon, Aug 28, 2006	36.15	36.30	34.92	35.23
3592	NYSE	AEM	Fri, Aug 25, 2006	36.70	37.10	36.37	36.55
3591	NYSE	AEM	Thu, Aug 24, 2006	36.85	37.33	36.40	36.55
3590	NYSE	AEM	Wed, Aug 23, 2006	37.66	38.00	36.77	37.00
3589	NYSE	AEM	Tue, Aug 22, 2006	37.16	37.45	36.35	37.23
3588	NYSE	AEM	Mon, Aug 21, 2006	35.45	37.30	35.40	37.26
3587	NYSE	AEM	Fri, Aug 18, 2006	35.00	35.26	34.12	34.71
3586	NYSE	AEM	Thu, Aug 17, 2006	36.00	36.13	34.50	34.85
3585	NYSE	AEM	Wed, Aug 16, 2006	35.78	36.49	35.75	36.03
3584	NYSE	AEM	Tue, Aug 15, 2006	34.77	35.49	34.77	35.22
3583	NYSE	AEM	Mon, Aug 14, 2006	34.84	35.69	34.31	34.65
3582	NYSE	AEM	Fri, Aug 11, 2006	36.88	37.16	35.02	35.05
3581	NYSE	AEM	Thu, Aug 10, 2006	37.05	37.47	35.68	36.64
3580	NYSE	AEM	Wed, Aug 9, 2006	37.20	38.28	36.93	37.73
3579	NYSE	AEM	Tue, Aug 8, 2006	37.00	37.48	36.55	36.75
3578	NYSE	AEM	Mon, Aug 7, 2006	37.02	37.81	36.72	37.20
3577	NYSE	AEM	Fri, Aug 4, 2006	37.33	37.64	36.42	36.59
3576	NYSE	AEM	Thu, Aug 3, 2006	36.53	37.12	36.10	36.66
3575	NYSE	AEM	Wed, Aug 2, 2006	37.47	37.73	36.55	37.46
3574	NYSE	AEM	Tue, Aug 1, 2006	35.79	36.97	35.31	36.97
3573	NYSE	AEM	Mon, Jul 31, 2006	35.64	36.17	35.15	35.79
3572	NYSE	AEM	Fri, Jul 28, 2006	34.04	35.86	34.04	35.69
3571	NYSE	AEM	Thu, Jul 27, 2006	36.06	36.54	33.65	33.86
3570	NYSE	AEM	Wed, Jul 26, 2006	33.99	35.49	33.53	35.45
3569	NYSE	AEM	Tue, Jul 25, 2006	33.05	34.29	32.80	34.29
3568	NYSE	AEM	Mon, Jul 24, 2006	31.67	33.25	31.48	33.05
3567	NYSE	AEM	Fri, Jul 21, 2006	34.32	34.46	32.24	32.24
3566	NYSE	AEM	Thu, Jul 20, 2006	35.00	35.36	33.92	33.92
3565	NYSE	AEM	Wed, Jul 19, 2006	34.09	35.82	34.00	35.22
3564	NYSE	AEM	Tue, Jul 18, 2006	33.77	34.27	32.63	34.09
3563	NYSE	AEM	Mon, Jul 17, 2006	34.01	34.58	33.18	33.40
3562	NYSE	AEM	Fri, Jul 14, 2006	34.51	35.00	34.05	34.75
3561	NYSE	AEM	Thu, Jul 13, 2006	34.94	35.27	33.58	34.05
3560	NYSE	AEM	Wed, Jul 12, 2006	35.22	35.89	34.45	34.69
3559	NYSE	AEM	Tue, Jul 11, 2006	34.06	35.35	33.50	34.90
3558	NYSE	AEM	Mon, Jul 10, 2006	33.66	34.43	33.32	33.50
3557	NYSE	AEM	Fri, Jul 7, 2006	34.09	34.82	33.86	33.86
3556	NYSE	AEM	Thu, Jul 6, 2006	33.91	34.93	33.69	34.39
3555	NYSE	AEM	Wed, Jul 5, 2006	34.46	34.84	33.33	33.92
3554	NYSE	AEM	Mon, Jul 3, 2006	33.75	34.31	33.70	34.07
3553	NYSE	AEM	Fri, Jun 30, 2006	32.63	33.70	32.63	33.08
3552	NYSE	AEM	Thu, Jun 29, 2006	29.53	32.33	29.46	31.84
3551	NYSE	AEM	Wed, Jun 28, 2006	29.98	30.11	28.83	28.92
3550	NYSE	AEM	Tue, Jun 27, 2006	31.27	31.58	29.64	29.71
3549	NYSE	AEM	Mon, Jun 26, 2006	31.22	31.39	30.16	30.98
3548	NYSE	AEM	Fri, Jun 23, 2006	29.21	31.00	29.19	30.88
3547	NYSE	AEM	Thu, Jun 22, 2006	30.17	30.42	29.25	29.83
3546	NYSE	AEM	Wed, Jun 21, 2006	28.61	30.58	28.60	30.14
3545	NYSE	AEM	Tue, Jun 20, 2006	27.55	28.69	27.29	28.37
3544	NYSE	AEM	Mon, Jun 19, 2006	27.84	28.03	26.92	27.02
3543	NYSE	AEM	Fri, Jun 16, 2006	28.30	28.54	27.25	27.84
3542	NYSE	AEM	Thu, Jun 15, 2006	27.96	28.74	27.60	28.42
3541	NYSE	AEM	Wed, Jun 14, 2006	26.59	27.75	25.93	26.74
3540	NYSE	AEM	Tue, Jun 13, 2006	26.31	27.17	25.49	26.02
3539	NYSE	AEM	Mon, Jun 12, 2006	28.85	29.29	27.29	27.50
3538	NYSE	AEM	Fri, Jun 9, 2006	29.00	29.32	28.11	28.64
3537	NYSE	AEM	Thu, Jun 8, 2006	29.00	29.36	27.28	28.47
3536	NYSE	AEM	Wed, Jun 7, 2006	30.59	30.88	29.33	29.57
3535	NYSE	AEM	Tue, Jun 6, 2006	32.65	32.65	30.80	31.21
3534	NYSE	AEM	Mon, Jun 5, 2006	34.75	35.04	32.76	32.81
3533	NYSE	AEM	Fri, Jun 2, 2006	34.49	34.94	34.20	34.68
3532	NYSE	AEM	Thu, Jun 1, 2006	32.23	33.74	31.88	33.59
3531	NYSE	AEM	Wed, May 31, 2006	33.15	33.94	32.50	33.36
3530	NYSE	AEM	Tue, May 30, 2006	34.04	34.36	32.75	32.75
3529	NYSE	AEM	Fri, May 26, 2006	33.38	33.82	32.42	33.01
3528	NYSE	AEM	Thu, May 25, 2006	31.97	33.33	31.91	33.19
3527	NYSE	AEM	Wed, May 24, 2006	31.90	32.71	30.32	31.39
3526	NYSE	AEM	Tue, May 23, 2006	32.85	34.50	32.55	33.18
3525	NYSE	AEM	Mon, May 22, 2006	32.45	32.61	30.34	32.39
3524	NYSE	AEM	Fri, May 19, 2006	31.12	33.20	30.66	32.88
3523	NYSE	AEM	Thu, May 18, 2006	33.60	34.38	32.65	33.09
3522	NYSE	AEM	Wed, May 17, 2006	35.86	36.26	32.82	33.10
3521	NYSE	AEM	Tue, May 16, 2006	35.75	36.23	33.70	35.17
3520	NYSE	AEM	Mon, May 15, 2006	35.96	37.00	34.51	35.03
3519	NYSE	AEM	Fri, May 12, 2006	39.60	39.60	36.55	37.69
3518	NYSE	AEM	Thu, May 11, 2006	41.70	41.70	39.26	39.41
3517	NYSE	AEM	Wed, May 10, 2006	39.90	40.80	39.46	40.44
3516	NYSE	AEM	Tue, May 9, 2006	38.46	40.49	38.46	40.38
3515	NYSE	AEM	Mon, May 8, 2006	37.90	38.21	37.23	38.19
3514	NYSE	AEM	Fri, May 5, 2006	37.99	38.54	37.81	38.18
3513	NYSE	AEM	Thu, May 4, 2006	37.10	37.97	36.59	37.38
3512	NYSE	AEM	Wed, May 3, 2006	38.00	38.20	35.85	36.97
3511	NYSE	AEM	Tue, May 2, 2006	37.25	38.31	37.09	37.75
3510	NYSE	AEM	Mon, May 1, 2006	37.45	37.55	36.52	36.92
3509	NYSE	AEM	Fri, Apr 28, 2006	34.12	36.86	34.12	36.86
3508	NYSE	AEM	Thu, Apr 27, 2006	35.78	36.44	33.45	33.67
3507	NYSE	AEM	Wed, Apr 26, 2006	35.62	36.46	35.62	36.29
3506	NYSE	AEM	Tue, Apr 25, 2006	36.00	36.35	35.31	35.56
3505	NYSE	AEM	Mon, Apr 24, 2006	34.60	35.38	34.03	35.14
3504	NYSE	AEM	Fri, Apr 21, 2006	34.24	35.15	34.00	34.82
3503	NYSE	AEM	Thu, Apr 20, 2006	34.50	34.77	33.32	33.65
3502	NYSE	AEM	Wed, Apr 19, 2006	34.50	35.88	33.84	35.50
3501	NYSE	AEM	Tue, Apr 18, 2006	33.68	34.49	33.38	34.28
3500	NYSE	AEM	Mon, Apr 17, 2006	33.35	33.73	33.12	33.72
3499	NYSE	AEM	Thu, Apr 13, 2006	31.89	32.88	31.41	32.70
3498	NYSE	AEM	Wed, Apr 12, 2006	31.10	32.32	31.05	31.89
3497	NYSE	AEM	Tue, Apr 11, 2006	31.87	32.30	30.83	30.95
3496	NYSE	AEM	Mon, Apr 10, 2006	32.29	32.50	31.60	31.78
3495	NYSE	AEM	Fri, Apr 7, 2006	31.77	32.21	31.44	31.95
3494	NYSE	AEM	Thu, Apr 6, 2006	32.83	33.12	31.88	32.24
3493	NYSE	AEM	Wed, Apr 5, 2006	31.72	32.59	31.53	32.39
3492	NYSE	AEM	Tue, Apr 4, 2006	30.80	31.45	30.54	31.29
3491	NYSE	AEM	Mon, Apr 3, 2006	30.96	31.46	30.73	30.92
3490	NYSE	AEM	Fri, Mar 31, 2006	29.78	30.51	29.35	30.45
3489	NYSE	AEM	Thu, Mar 30, 2006	29.33	30.07	28.99	29.95
3488	NYSE	AEM	Wed, Mar 29, 2006	27.18	28.24	27.14	28.24
3487	NYSE	AEM	Tue, Mar 28, 2006	28.30	28.30	27.00	27.18
3486	NYSE	AEM	Mon, Mar 27, 2006	28.27	29.45	27.81	28.11
3485	NYSE	AEM	Fri, Mar 24, 2006	26.95	28.01	26.81	28.01
3484	NYSE	AEM	Thu, Mar 23, 2006	25.53	26.73	25.20	26.72
3483	NYSE	AEM	Wed, Mar 22, 2006	25.23	26.11	25.09	25.52
3482	NYSE	AEM	Tue, Mar 21, 2006	25.36	25.86	25.10	25.35
3481	NYSE	AEM	Mon, Mar 20, 2006	25.96	26.35	25.71	25.88
3480	NYSE	AEM	Fri, Mar 17, 2006	25.24	26.27	25.07	26.27
3479	NYSE	AEM	Thu, Mar 16, 2006	25.00	25.22	24.47	25.03
3478	NYSE	AEM	Wed, Mar 15, 2006	24.94	25.28	24.57	24.80
3477	NYSE	AEM	Tue, Mar 14, 2006	24.90	24.90	23.77	24.53
3476	NYSE	AEM	Mon, Mar 13, 2006	24.96	24.96	23.93	24.27
3475	NYSE	AEM	Fri, Mar 10, 2006	23.56	24.83	23.20	24.68
3474	NYSE	AEM	Thu, Mar 9, 2006	24.93	25.65	24.19	24.28
3473	NYSE	AEM	Wed, Mar 8, 2006	24.70	24.70	23.72	24.28
3472	NYSE	AEM	Tue, Mar 7, 2006	26.80	27.16	25.13	25.32
3471	NYSE	AEM	Mon, Mar 6, 2006	27.92	27.92	26.50	27.21
3470	NYSE	AEM	Fri, Mar 3, 2006	27.95	28.17	27.45	27.75
3469	NYSE	AEM	Thu, Mar 2, 2006	26.64	28.36	26.38	28.18
3468	NYSE	AEM	Wed, Mar 1, 2006	25.90	26.75	25.78	26.60
3467	NYSE	AEM	Tue, Feb 28, 2006	26.13	26.29	25.53	25.64
3466	NYSE	AEM	Mon, Feb 27, 2006	26.46	26.46	25.60	25.95
3465	NYSE	AEM	Fri, Feb 24, 2006	26.00	26.63	25.60	26.63
3464	NYSE	AEM	Thu, Feb 23, 2006	26.68	26.91	25.58	25.59
3463	NYSE	AEM	Wed, Feb 22, 2006	26.31	26.87	26.00	26.53
3462	NYSE	AEM	Tue, Feb 21, 2006	26.72	27.04	25.74	26.36
3461	NYSE	AEM	Fri, Feb 17, 2006	25.62	26.71	25.62	25.81
3460	NYSE	AEM	Thu, Feb 16, 2006	23.95	25.70	23.73	25.50
3459	NYSE	AEM	Wed, Feb 15, 2006	24.15	25.02	23.47	23.92
3458	NYSE	AEM	Tue, Feb 14, 2006	23.12	24.32	22.95	24.15
3457	NYSE	AEM	Mon, Feb 13, 2006	23.15	23.59	22.52	22.86
3456	NYSE	AEM	Fri, Feb 10, 2006	24.25	24.26	23.08	23.39
3455	NYSE	AEM	Thu, Feb 9, 2006	24.60	25.08	24.37	24.43
3454	NYSE	AEM	Wed, Feb 8, 2006	23.85	24.15	22.72	23.69
3453	NYSE	AEM	Tue, Feb 7, 2006	25.40	25.60	23.68	24.05
3452	NYSE	AEM	Mon, Feb 6, 2006	24.89	25.98	24.89	25.97
3451	NYSE	AEM	Fri, Feb 3, 2006	25.62	25.62	24.62	24.78
3450	NYSE	AEM	Thu, Feb 2, 2006	25.10	25.64	24.85	25.39
3449	NYSE	AEM	Wed, Feb 1, 2006	24.78	25.17	23.86	24.97
3448	NYSE	AEM	Tue, Jan 31, 2006	23.94	25.70	23.94	24.52
3447	NYSE	AEM	Mon, Jan 30, 2006	23.08	23.53	22.89	23.53
3446	NYSE	AEM	Fri, Jan 27, 2006	22.61	22.95	22.27	22.91
3445	NYSE	AEM	Thu, Jan 26, 2006	22.11	22.70	21.83	22.68
3444	NYSE	AEM	Wed, Jan 25, 2006	22.05	22.45	21.90	22.16
3443	NYSE	AEM	Tue, Jan 24, 2006	21.25	21.71	21.04	21.65
3442	NYSE	AEM	Mon, Jan 23, 2006	21.46	21.60	20.79	21.43
3441	NYSE	AEM	Fri, Jan 20, 2006	21.90	22.05	21.00	21.43
3440	NYSE	AEM	Thu, Jan 19, 2006	20.85	21.70	20.85	21.57
3439	NYSE	AEM	Wed, Jan 18, 2006	21.38	21.41	20.46	20.57
3438	NYSE	AEM	Tue, Jan 17, 2006	21.76	21.99	21.37	21.65
3437	NYSE	AEM	Fri, Jan 13, 2006	21.40	21.91	21.36	21.75
3436	NYSE	AEM	Thu, Jan 12, 2006	22.00	22.10	21.53	21.69
3435	NYSE	AEM	Wed, Jan 11, 2006	22.29	22.50	21.86	22.14
3434	NYSE	AEM	Tue, Jan 10, 2006	21.93	22.43	21.65	22.33
3433	NYSE	AEM	Mon, Jan 9, 2006	21.77	22.52	21.67	22.08
3432	NYSE	AEM	Fri, Jan 6, 2006	22.13	22.43	21.87	21.91
3431	NYSE	AEM	Thu, Jan 5, 2006	21.16	21.70	20.87	21.42
3430	NYSE	AEM	Wed, Jan 4, 2006	21.95	22.20	21.76	21.87
3429	NYSE	AEM	Tue, Jan 3, 2006	20.10	22.13	19.94	22.04
3428	NYSE	AEM	Fri, Dec 30, 2005	19.75	19.86	19.59	19.76
3427	NYSE	AEM	Thu, Dec 29, 2005	19.58	19.77	19.32	19.77
3426	NYSE	AEM	Wed, Dec 28, 2005	19.35	19.54	19.26	19.53
3425	NYSE	AEM	Tue, Dec 27, 2005	18.94	19.54	18.94	19.02
3424	NYSE	AEM	Fri, Dec 23, 2005	19.16	19.24	18.82	18.84
3423	NYSE	AEM	Thu, Dec 22, 2005	18.84	19.36	18.74	19.30
3422	NYSE	AEM	Wed, Dec 21, 2005	17.79	18.71	17.65	18.65
3421	NYSE	AEM	Tue, Dec 20, 2005	18.52	18.71	17.85	18.01
3420	NYSE	AEM	Mon, Dec 19, 2005	18.72	19.09	18.41	18.41
3419	NYSE	AEM	Fri, Dec 16, 2005	18.02	18.64	18.01	18.58
3418	NYSE	AEM	Thu, Dec 15, 2005	17.54	17.96	17.46	17.86
3417	NYSE	AEM	Wed, Dec 14, 2005	17.75	18.11	17.41	17.49
3416	NYSE	AEM	Tue, Dec 13, 2005	17.71	17.89	17.45	17.78
3415	NYSE	AEM	Mon, Dec 12, 2005	18.48	19.05	17.78	17.82
3414	NYSE	AEM	Fri, Dec 9, 2005	17.93	18.53	17.73	17.95
3413	NYSE	AEM	Thu, Dec 8, 2005	17.35	17.76	17.23	17.57
3412	NYSE	AEM	Wed, Dec 7, 2005	16.92	17.18	16.72	17.17
3411	NYSE	AEM	Tue, Dec 6, 2005	15.74	16.58	15.58	16.53
3410	NYSE	AEM	Mon, Dec 5, 2005	15.49	15.80	15.49	15.73
3409	NYSE	AEM	Fri, Dec 2, 2005	15.53	15.58	15.22	15.35
3408	NYSE	AEM	Thu, Dec 1, 2005	14.99	15.73	14.80	15.49
3407	NYSE	AEM	Wed, Nov 30, 2005	14.97	15.05	14.63	14.63
3406	NYSE	AEM	Tue, Nov 29, 2005	15.20	15.26	14.92	15.01
3405	NYSE	AEM	Mon, Nov 28, 2005	15.39	15.45	15.23	15.24
3404	NYSE	AEM	Fri, Nov 25, 2005	15.33	15.49	15.25	15.31
3403	NYSE	AEM	Wed, Nov 23, 2005	15.17	15.25	14.91	15.09
3402	NYSE	AEM	Tue, Nov 22, 2005	15.36	15.43	14.95	15.27
3401	NYSE	AEM	Mon, Nov 21, 2005	15.12	15.34	14.92	15.34
3400	NYSE	AEM	Fri, Nov 18, 2005	15.26	15.26	14.82	15.03
3399	NYSE	AEM	Thu, Nov 17, 2005	15.10	15.30	15.02	15.19
3398	NYSE	AEM	Wed, Nov 16, 2005	14.04	14.86	14.04	14.86
3397	NYSE	AEM	Tue, Nov 15, 2005	14.09	14.18	13.81	13.83
3396	NYSE	AEM	Mon, Nov 14, 2005	14.15	14.21	13.95	14.11
3395	NYSE	AEM	Fri, Nov 11, 2005	13.90	14.17	13.74	14.15
3394	NYSE	AEM	Thu, Nov 10, 2005	13.97	14.08	13.78	13.89
3393	NYSE	AEM	Wed, Nov 9, 2005	13.70	13.90	13.60	13.90
3392	NYSE	AEM	Tue, Nov 8, 2005	13.61	13.74	13.59	13.67
3391	NYSE	AEM	Mon, Nov 7, 2005	13.69	13.77	13.57	13.60
3390	NYSE	AEM	Fri, Nov 4, 2005	13.78	13.90	13.60	13.76
3389	NYSE	AEM	Thu, Nov 3, 2005	13.84	13.94	13.65	13.69
3388	NYSE	AEM	Wed, Nov 2, 2005	13.68	13.99	13.57	13.87
3387	NYSE	AEM	Tue, Nov 1, 2005	13.66	13.72	13.53	13.64
3386	NYSE	AEM	Mon, Oct 31, 2005	13.59	13.99	13.40	13.66
3385	NYSE	AEM	Fri, Oct 28, 2005	13.32	13.60	13.15	13.52
3384	NYSE	AEM	Thu, Oct 27, 2005	13.35	13.68	13.21	13.32
3383	NYSE	AEM	Wed, Oct 26, 2005	13.56	13.82	13.15	13.15
3382	NYSE	AEM	Tue, Oct 25, 2005	13.56	13.95	13.54	13.54
3381	NYSE	AEM	Mon, Oct 24, 2005	13.22	13.50	13.22	13.36
3380	NYSE	AEM	Fri, Oct 21, 2005	12.95	13.44	12.87	13.29
3379	NYSE	AEM	Thu, Oct 20, 2005	13.60	13.78	12.82	13.00
3378	NYSE	AEM	Wed, Oct 19, 2005	13.85	13.85	13.44	13.75
3377	NYSE	AEM	Tue, Oct 18, 2005	14.21	14.24	13.92	13.92
3376	NYSE	AEM	Mon, Oct 17, 2005	14.39	14.48	14.22	14.26
3375	NYSE	AEM	Fri, Oct 14, 2005	14.24	14.24	13.95	14.18
3374	NYSE	AEM	Thu, Oct 13, 2005	14.17	14.35	13.94	14.34
3373	NYSE	AEM	Wed, Oct 12, 2005	14.42	14.58	14.13	14.24
3372	NYSE	AEM	Tue, Oct 11, 2005	14.56	14.64	14.40	14.47
3371	NYSE	AEM	Mon, Oct 10, 2005	14.70	14.76	14.36	14.58
3370	NYSE	AEM	Fri, Oct 7, 2005	14.24	14.69	14.08	14.66
3369	NYSE	AEM	Thu, Oct 6, 2005	14.11	14.51	14.11	14.17
3368	NYSE	AEM	Wed, Oct 5, 2005	14.52	14.55	14.00	14.04
3367	NYSE	AEM	Tue, Oct 4, 2005	14.84	14.84	14.49	14.56
3366	NYSE	AEM	Mon, Oct 3, 2005	14.74	14.84	14.51	14.84
3365	NYSE	AEM	Fri, Sep 30, 2005	15.15	15.20	14.81	14.81
3364	NYSE	AEM	Thu, Sep 29, 2005	14.90	15.19	14.78	15.12
3363	NYSE	AEM	Wed, Sep 28, 2005	14.70	14.95	14.55	14.92
3362	NYSE	AEM	Tue, Sep 27, 2005	14.85	14.85	14.38	14.63
3361	NYSE	AEM	Mon, Sep 26, 2005	14.63	15.26	14.31	14.93
3360	NYSE	AEM	Fri, Sep 23, 2005	14.48	14.97	14.29	14.90
3359	NYSE	AEM	Thu, Sep 22, 2005	15.15	15.15	14.68	14.92
3358	NYSE	AEM	Wed, Sep 21, 2005	14.52	15.08	14.49	15.08
3357	NYSE	AEM	Tue, Sep 20, 2005	14.83	14.83	14.30	14.42
3356	NYSE	AEM	Mon, Sep 19, 2005	15.32	15.35	14.77	14.80
3355	NYSE	AEM	Fri, Sep 16, 2005	14.67	15.20	14.67	15.16
3354	NYSE	AEM	Thu, Sep 15, 2005	14.39	14.60	14.32	14.52
3353	NYSE	AEM	Wed, Sep 14, 2005	13.94	14.41	13.92	14.39
3352	NYSE	AEM	Tue, Sep 13, 2005	14.00	14.12	13.78	13.82
3351	NYSE	AEM	Mon, Sep 12, 2005	13.97	14.07	13.75	14.07
3350	NYSE	AEM	Fri, Sep 9, 2005	13.92	14.08	13.86	13.91
3349	NYSE	AEM	Thu, Sep 8, 2005	13.86	14.00	13.64	13.86
3348	NYSE	AEM	Wed, Sep 7, 2005	13.67	13.74	13.64	13.73
3347	NYSE	AEM	Tue, Sep 6, 2005	13.60	13.74	13.58	13.67
3346	NYSE	AEM	Fri, Sep 2, 2005	13.63	13.81	13.52	13.66
3345	NYSE	AEM	Thu, Sep 1, 2005	13.20	13.71	13.20	13.66
3344	NYSE	AEM	Wed, Aug 31, 2005	12.76	13.10	12.76	13.08
3343	NYSE	AEM	Tue, Aug 30, 2005	12.85	12.85	12.69	12.72
3342	NYSE	AEM	Mon, Aug 29, 2005	12.91	13.05	12.85	12.91
3341	NYSE	AEM	Fri, Aug 26, 2005	12.91	12.96	12.79	12.80
3340	NYSE	AEM	Thu, Aug 25, 2005	12.89	12.97	12.85	12.85
3339	NYSE	AEM	Wed, Aug 24, 2005	13.16	13.27	12.84	12.85
3338	NYSE	AEM	Tue, Aug 23, 2005	13.30	13.65	13.14	13.15
3337	NYSE	AEM	Mon, Aug 22, 2005	13.16	13.31	13.15	13.21
3336	NYSE	AEM	Fri, Aug 19, 2005	13.07	13.20	13.03	13.08
3335	NYSE	AEM	Thu, Aug 18, 2005	13.00	13.21	12.94	13.07
3334	NYSE	AEM	Wed, Aug 17, 2005	13.28	13.28	13.00	13.04
3333	NYSE	AEM	Tue, Aug 16, 2005	13.40	13.52	13.30	13.34
3332	NYSE	AEM	Mon, Aug 15, 2005	13.55	13.56	13.37	13.47
3331	NYSE	AEM	Fri, Aug 12, 2005	13.65	13.69	13.42	13.62
3330	NYSE	AEM	Thu, Aug 11, 2005	13.33	13.69	13.33	13.63
3329	NYSE	AEM	Wed, Aug 10, 2005	13.23	13.41	13.14	13.19
3328	NYSE	AEM	Tue, Aug 9, 2005	12.93	13.20	12.85	13.15
3327	NYSE	AEM	Mon, Aug 8, 2005	12.99	13.31	12.94	13.01
3326	NYSE	AEM	Fri, Aug 5, 2005	13.23	13.25	12.95	13.08
3325	NYSE	AEM	Thu, Aug 4, 2005	13.26	13.45	13.17	13.29
3324	NYSE	AEM	Wed, Aug 3, 2005	12.65	13.30	12.40	13.25
3323	NYSE	AEM	Tue, Aug 2, 2005	12.38	12.60	12.31	12.50
3322	NYSE	AEM	Mon, Aug 1, 2005	12.28	12.39	12.19	12.27
3321	NYSE	AEM	Fri, Jul 29, 2005	12.27	12.37	12.20	12.22
3320	NYSE	AEM	Thu, Jul 28, 2005	12.27	12.38	12.03	12.24
3319	NYSE	AEM	Wed, Jul 27, 2005	12.52	12.61	12.45	12.46
3318	NYSE	AEM	Tue, Jul 26, 2005	12.53	12.55	12.37	12.55
3317	NYSE	AEM	Mon, Jul 25, 2005	12.75	12.78	12.60	12.61
3316	NYSE	AEM	Fri, Jul 22, 2005	12.73	12.82	12.61	12.74
3315	NYSE	AEM	Thu, Jul 21, 2005	12.60	12.80	12.57	12.77
3314	NYSE	AEM	Wed, Jul 20, 2005	12.51	12.74	12.46	12.47
3313	NYSE	AEM	Tue, Jul 19, 2005	12.33	12.41	12.27	12.38
3312	NYSE	AEM	Mon, Jul 18, 2005	12.20	12.43	12.19	12.34
3311	NYSE	AEM	Fri, Jul 15, 2005	12.27	12.34	12.17	12.25
3310	NYSE	AEM	Thu, Jul 14, 2005	12.50	12.60	12.28	12.35
3309	NYSE	AEM	Wed, Jul 13, 2005	12.55	12.55	12.46	12.55
3308	NYSE	AEM	Tue, Jul 12, 2005	12.70	12.74	12.54	12.61
3307	NYSE	AEM	Mon, Jul 11, 2005	12.36	12.77	12.36	12.61
3306	NYSE	AEM	Fri, Jul 8, 2005	12.53	12.61	12.33	12.37
3305	NYSE	AEM	Thu, Jul 7, 2005	12.57	12.60	12.34	12.53
3304	NYSE	AEM	Wed, Jul 6, 2005	12.28	12.55	12.24	12.47
3303	NYSE	AEM	Tue, Jul 5, 2005	12.45	12.45	12.09	12.22
3302	NYSE	AEM	Fri, Jul 1, 2005	12.58	12.65	12.30	12.56
3301	NYSE	AEM	Thu, Jun 30, 2005	12.72	12.78	12.53	12.60
3300	NYSE	AEM	Wed, Jun 29, 2005	12.26	12.73	12.26	12.71
3299	NYSE	AEM	Tue, Jun 28, 2005	12.45	12.48	12.24	12.32
3298	NYSE	AEM	Mon, Jun 27, 2005	12.37	12.53	12.37	12.50
3297	NYSE	AEM	Fri, Jun 24, 2005	12.29	12.53	12.20	12.43
3296	NYSE	AEM	Thu, Jun 23, 2005	12.48	12.63	12.32	12.33
3295	NYSE	AEM	Wed, Jun 22, 2005	12.50	12.55	12.29	12.47
3294	NYSE	AEM	Tue, Jun 21, 2005	12.44	12.69	12.30	12.58
3293	NYSE	AEM	Mon, Jun 20, 2005	12.86	12.86	12.43	12.50
3292	NYSE	AEM	Fri, Jun 17, 2005	12.83	12.95	12.75	12.88
3291	NYSE	AEM	Thu, Jun 16, 2005	12.50	12.88	12.40	12.76
3290	NYSE	AEM	Wed, Jun 15, 2005	12.15	12.39	12.15	12.34
3289	NYSE	AEM	Tue, Jun 14, 2005	12.37	12.37	12.10	12.15
3288	NYSE	AEM	Mon, Jun 13, 2005	12.38	12.50	12.33	12.43
3287	NYSE	AEM	Fri, Jun 10, 2005	12.02	12.40	11.93	12.33
3286	NYSE	AEM	Thu, Jun 9, 2005	12.04	12.06	11.81	12.02
3285	NYSE	AEM	Wed, Jun 8, 2005	12.05	12.36	12.04	12.07
3284	NYSE	AEM	Tue, Jun 7, 2005	12.16	12.25	12.03	12.10
3283	NYSE	AEM	Mon, Jun 6, 2005	12.28	12.41	12.15	12.15
3282	NYSE	AEM	Fri, Jun 3, 2005	12.03	12.31	12.02	12.15
3281	NYSE	AEM	Thu, Jun 2, 2005	12.15	12.35	11.97	11.98
3280	NYSE	AEM	Wed, Jun 1, 2005	11.82	12.06	11.76	11.97
3279	NYSE	AEM	Tue, May 31, 2005	11.62	11.88	11.49	11.85
3278	NYSE	AEM	Fri, May 27, 2005	11.61	11.90	11.61	11.85
3277	NYSE	AEM	Thu, May 26, 2005	11.61	11.61	11.42	11.55
3276	NYSE	AEM	Wed, May 25, 2005	11.62	11.68	11.31	11.65
3275	NYSE	AEM	Tue, May 24, 2005	11.22	11.56	11.19	11.54
3274	NYSE	AEM	Mon, May 23, 2005	11.01	11.23	11.01	11.17
3273	NYSE	AEM	Fri, May 20, 2005	11.01	11.02	10.80	10.96
3272	NYSE	AEM	Thu, May 19, 2005	11.30	11.30	10.97	11.12
3271	NYSE	AEM	Wed, May 18, 2005	11.25	11.49	11.23	11.34
3270	NYSE	AEM	Tue, May 17, 2005	11.18	11.28	11.13	11.17
3269	NYSE	AEM	Mon, May 16, 2005	11.37	11.38	10.97	11.12
3268	NYSE	AEM	Fri, May 13, 2005	11.84	11.88	11.40	11.44
3267	NYSE	AEM	Thu, May 12, 2005	12.48	12.51	11.79	11.94
3266	NYSE	AEM	Wed, May 11, 2005	12.64	12.74	12.47	12.51
3265	NYSE	AEM	Tue, May 10, 2005	13.17	13.27	12.69	12.75
3264	NYSE	AEM	Mon, May 9, 2005	13.07	13.46	13.06	13.34
3263	NYSE	AEM	Fri, May 6, 2005	13.50	13.60	13.35	13.59
3262	NYSE	AEM	Thu, May 5, 2005	13.69	13.86	13.55	13.79
3261	NYSE	AEM	Wed, May 4, 2005	13.36	13.70	13.31	13.65
3260	NYSE	AEM	Tue, May 3, 2005	13.09	13.32	13.02	13.26
3259	NYSE	AEM	Mon, May 2, 2005	13.12	13.21	13.03	13.15
3258	NYSE	AEM	Fri, Apr 29, 2005	13.28	13.36	13.14	13.15
3257	NYSE	AEM	Thu, Apr 28, 2005	13.40	13.50	13.29	13.34
3256	NYSE	AEM	Wed, Apr 27, 2005	13.52	13.60	13.27	13.48
3255	NYSE	AEM	Tue, Apr 26, 2005	13.93	14.02	13.67	13.71
3254	NYSE	AEM	Mon, Apr 25, 2005	13.60	13.88	13.49	13.86
3253	NYSE	AEM	Fri, Apr 22, 2005	13.74	13.93	13.59	13.59
3252	NYSE	AEM	Thu, Apr 21, 2005	13.88	13.89	13.61	13.67
3251	NYSE	AEM	Wed, Apr 20, 2005	14.07	14.18	13.81	13.82
3250	NYSE	AEM	Tue, Apr 19, 2005	13.73	14.15	13.73	14.06
3249	NYSE	AEM	Mon, Apr 18, 2005	13.33	13.92	13.30	13.67
3248	NYSE	AEM	Fri, Apr 15, 2005	13.42	13.68	13.30	13.32
3247	NYSE	AEM	Thu, Apr 14, 2005	14.02	14.03	13.42	13.44
3246	NYSE	AEM	Wed, Apr 13, 2005	14.18	14.32	14.04	14.09
3245	NYSE	AEM	Tue, Apr 12, 2005	14.46	14.46	14.08	14.25
3244	NYSE	AEM	Mon, Apr 11, 2005	14.43	14.67	14.35	14.46
3243	NYSE	AEM	Fri, Apr 8, 2005	14.29	14.59	14.14	14.37
3242	NYSE	AEM	Thu, Apr 7, 2005	14.24	14.43	14.21	14.28
3241	NYSE	AEM	Wed, Apr 6, 2005	14.26	14.30	14.14	14.22
3240	NYSE	AEM	Tue, Apr 5, 2005	14.21	14.33	14.10	14.25
3239	NYSE	AEM	Mon, Apr 4, 2005	14.45	14.45	14.06	14.22
3238	NYSE	AEM	Fri, Apr 1, 2005	14.55	14.58	14.26	14.50
3237	NYSE	AEM	Thu, Mar 31, 2005	14.60	14.71	14.47	14.55
3236	NYSE	AEM	Wed, Mar 30, 2005	14.12	14.49	14.10	14.39
3235	NYSE	AEM	Tue, Mar 29, 2005	14.21	14.26	14.06	14.07
3234	NYSE	AEM	Mon, Mar 28, 2005	14.14	14.31	14.14	14.15
3233	NYSE	AEM	Thu, Mar 24, 2005	14.35	14.48	14.14	14.22
3232	NYSE	AEM	Wed, Mar 23, 2005	14.35	14.44	14.20	14.35
3231	NYSE	AEM	Tue, Mar 22, 2005	14.72	14.98	14.39	14.44
3230	NYSE	AEM	Mon, Mar 21, 2005	14.87	14.91	14.70	14.77
3229	NYSE	AEM	Fri, Mar 18, 2005	15.37	15.38	15.11	15.11
3228	NYSE	AEM	Thu, Mar 17, 2005	15.53	15.66	15.15	15.50
3227	NYSE	AEM	Wed, Mar 16, 2005	15.22	15.76	15.22	15.55
3226	NYSE	AEM	Tue, Mar 15, 2005	15.20	15.24	15.00	15.12
3225	NYSE	AEM	Mon, Mar 14, 2005	15.24	15.25	14.96	15.16
3224	NYSE	AEM	Fri, Mar 11, 2005	15.26	15.40	15.19	15.36
3223	NYSE	AEM	Thu, Mar 10, 2005	15.34	15.37	15.03	15.25
3222	NYSE	AEM	Wed, Mar 9, 2005	15.38	15.58	15.23	15.35
3221	NYSE	AEM	Tue, Mar 8, 2005	14.99	15.41	14.99	15.30
3220	NYSE	AEM	Mon, Mar 7, 2005	14.61	14.85	14.43	14.81
3219	NYSE	AEM	Fri, Mar 4, 2005	14.27	14.65	14.27	14.55
3218	NYSE	AEM	Thu, Mar 3, 2005	14.14	14.14	13.93	14.11
3217	NYSE	AEM	Wed, Mar 2, 2005	14.15	14.25	14.04	14.23
3216	NYSE	AEM	Tue, Mar 1, 2005	14.48	14.50	14.10	14.19
3215	NYSE	AEM	Mon, Feb 28, 2005	14.56	14.72	14.44	14.47
3214	NYSE	AEM	Fri, Feb 25, 2005	14.50	14.70	14.35	14.62
3213	NYSE	AEM	Thu, Feb 24, 2005	14.63	14.70	14.45	14.50
3212	NYSE	AEM	Wed, Feb 23, 2005	14.42	14.56	14.21	14.56
3211	NYSE	AEM	Tue, Feb 22, 2005	14.45	14.70	14.32	14.60
3210	NYSE	AEM	Fri, Feb 18, 2005	13.93	14.02	13.77	13.95
3209	NYSE	AEM	Thu, Feb 17, 2005	13.63	13.99	13.59	13.99
3208	NYSE	AEM	Wed, Feb 16, 2005	13.63	13.64	13.34	13.57
3207	NYSE	AEM	Tue, Feb 15, 2005	13.38	13.99	13.38	13.70
3206	NYSE	AEM	Mon, Feb 14, 2005	13.01	13.39	12.97	13.38
3205	NYSE	AEM	Fri, Feb 11, 2005	12.84	12.97	12.74	12.82
3204	NYSE	AEM	Thu, Feb 10, 2005	12.10	12.75	12.10	12.69
3203	NYSE	AEM	Wed, Feb 9, 2005	12.03	12.12	11.97	12.00
3202	NYSE	AEM	Tue, Feb 8, 2005	12.25	12.34	12.07	12.12
3201	NYSE	AEM	Mon, Feb 7, 2005	12.70	12.85	12.32	12.33
3200	NYSE	AEM	Fri, Feb 4, 2005	12.78	12.85	12.56	12.74
3199	NYSE	AEM	Thu, Feb 3, 2005	12.81	12.81	12.62	12.81
3198	NYSE	AEM	Wed, Feb 2, 2005	12.99	13.02	12.86	12.96
3197	NYSE	AEM	Tue, Feb 1, 2005	12.70	12.89	12.70	12.89
3196	NYSE	AEM	Mon, Jan 31, 2005	12.73	12.79	12.66	12.74
3195	NYSE	AEM	Fri, Jan 28, 2005	12.97	13.05	12.76	12.81
3194	NYSE	AEM	Thu, Jan 27, 2005	12.73	12.93	12.66	12.90
3193	NYSE	AEM	Wed, Jan 26, 2005	12.87	13.10	12.77	12.82
3192	NYSE	AEM	Tue, Jan 25, 2005	13.09	13.09	12.72	12.72
3191	NYSE	AEM	Mon, Jan 24, 2005	13.18	13.42	13.09	13.16
3190	NYSE	AEM	Fri, Jan 21, 2005	12.88	13.26	12.88	13.24
3189	NYSE	AEM	Thu, Jan 20, 2005	12.78	12.92	12.70	12.86
3188	NYSE	AEM	Wed, Jan 19, 2005	13.35	13.35	12.73	12.87
3187	NYSE	AEM	Tue, Jan 18, 2005	12.76	12.91	12.66	12.83
3186	NYSE	AEM	Fri, Jan 14, 2005	12.75	12.79	12.64	12.69
3185	NYSE	AEM	Thu, Jan 13, 2005	12.92	12.92	12.79	12.87
3184	NYSE	AEM	Wed, Jan 12, 2005	13.34	13.40	13.04	13.04
3183	NYSE	AEM	Tue, Jan 11, 2005	13.02	13.17	12.98	13.13
3182	NYSE	AEM	Mon, Jan 10, 2005	12.81	13.04	12.79	12.91
3181	NYSE	AEM	Fri, Jan 7, 2005	13.00	13.09	12.74	12.74
3180	NYSE	AEM	Thu, Jan 6, 2005	12.99	12.99	12.76	12.88
3179	NYSE	AEM	Wed, Jan 5, 2005	13.17	13.25	12.91	12.98
3178	NYSE	AEM	Tue, Jan 4, 2005	13.25	13.35	13.04	13.18
3177	NYSE	AEM	Mon, Jan 3, 2005	13.64	13.64	13.27	13.36
3176	NYSE	AEM	Fri, Dec 31, 2004	13.77	13.87	13.67	13.75
3175	NYSE	AEM	Thu, Dec 30, 2004	13.73	13.83	13.67	13.67
3174	NYSE	AEM	Wed, Dec 29, 2004	13.75	13.82	13.16	13.73
3173	NYSE	AEM	Tue, Dec 28, 2004	14.07	14.08	13.76	13.87
3172	NYSE	AEM	Mon, Dec 27, 2004	13.95	14.10	13.89	14.00
3171	NYSE	AEM	Thu, Dec 23, 2004	13.94	14.09	13.87	13.88
3170	NYSE	AEM	Wed, Dec 22, 2004	13.67	13.90	13.61	13.87
3169	NYSE	AEM	Tue, Dec 21, 2004	13.54	13.73	13.53	13.67
3168	NYSE	AEM	Mon, Dec 20, 2004	13.69	13.84	13.57	13.59
3167	NYSE	AEM	Fri, Dec 17, 2004	13.47	13.79	13.42	13.60
3166	NYSE	AEM	Thu, Dec 16, 2004	13.75	13.75	13.37	13.45
3165	NYSE	AEM	Wed, Dec 15, 2004	13.90	13.94	13.64	13.68
3164	NYSE	AEM	Tue, Dec 14, 2004	13.78	13.78	13.46	13.76
3163	NYSE	AEM	Mon, Dec 13, 2004	13.78	13.95	13.72	13.85
3162	NYSE	AEM	Fri, Dec 10, 2004	13.78	14.07	13.71	13.72
3161	NYSE	AEM	Thu, Dec 9, 2004	13.85	13.98	13.60	13.88
3160	NYSE	AEM	Wed, Dec 8, 2004	13.70	13.92	13.30	13.85
3159	NYSE	AEM	Tue, Dec 7, 2004	14.59	14.71	14.25	14.25
3158	NYSE	AEM	Mon, Dec 6, 2004	14.73	14.73	14.37	14.59
3157	NYSE	AEM	Fri, Dec 3, 2004	14.82	15.20	14.67	14.72
3156	NYSE	AEM	Thu, Dec 2, 2004	15.45	15.64	14.70	14.87
3155	NYSE	AEM	Wed, Dec 1, 2004	15.73	15.88	15.51	15.53
3154	NYSE	AEM	Tue, Nov 30, 2004	16.19	16.25	15.65	15.72
3153	NYSE	AEM	Mon, Nov 29, 2004	16.12	16.43	16.10	16.12
3152	NYSE	AEM	Fri, Nov 26, 2004	15.95	16.23	15.87	16.11
3151	NYSE	AEM	Wed, Nov 24, 2004	16.04	16.14	15.71	15.76
3150	NYSE	AEM	Tue, Nov 23, 2004	16.18	16.24	15.89	15.91
3149	NYSE	AEM	Mon, Nov 22, 2004	16.20	16.31	16.10	16.18
3148	NYSE	AEM	Fri, Nov 19, 2004	16.26	16.39	16.02	16.18
3147	NYSE	AEM	Thu, Nov 18, 2004	16.37	16.46	15.84	16.04
3146	NYSE	AEM	Wed, Nov 17, 2004	16.65	16.73	16.36	16.52
3145	NYSE	AEM	Tue, Nov 16, 2004	16.27	16.54	16.20	16.27
3144	NYSE	AEM	Mon, Nov 15, 2004	16.38	16.48	15.86	15.98
3143	NYSE	AEM	Fri, Nov 12, 2004	15.92	16.37	15.92	16.29
3142	NYSE	AEM	Thu, Nov 11, 2004	15.89	16.00	15.65	15.84
3141	NYSE	AEM	Wed, Nov 10, 2004	15.77	15.89	15.62	15.83
3140	NYSE	AEM	Tue, Nov 9, 2004	15.83	15.97	15.54	15.81
3139	NYSE	AEM	Mon, Nov 8, 2004	16.03	16.18	15.62	15.62
3138	NYSE	AEM	Fri, Nov 5, 2004	15.60	16.26	15.60	16.18
3137	NYSE	AEM	Thu, Nov 4, 2004	15.74	15.84	15.58	15.74
3136	NYSE	AEM	Wed, Nov 3, 2004	14.97	15.40	14.97	15.40
3135	NYSE	AEM	Tue, Nov 2, 2004	14.93	14.99	14.33	14.78
3134	NYSE	AEM	Mon, Nov 1, 2004	15.55	15.55	14.92	14.92
3133	NYSE	AEM	Fri, Oct 29, 2004	15.29	15.48	15.06	15.45
3132	NYSE	AEM	Thu, Oct 28, 2004	15.42	15.78	15.24	15.25
3131	NYSE	AEM	Wed, Oct 27, 2004	15.69	15.87	15.30	15.38
3130	NYSE	AEM	Tue, Oct 26, 2004	15.56	15.69	15.10	15.63
3129	NYSE	AEM	Mon, Oct 25, 2004	14.99	15.56	14.99	15.56
3128	NYSE	AEM	Fri, Oct 22, 2004	14.79	14.95	14.52	14.80
3127	NYSE	AEM	Thu, Oct 21, 2004	14.63	14.97	14.47	14.69
3126	NYSE	AEM	Wed, Oct 20, 2004	14.31	14.70	14.31	14.64
3125	NYSE	AEM	Tue, Oct 19, 2004	13.77	14.09	13.75	14.07
3124	NYSE	AEM	Mon, Oct 18, 2004	13.97	14.01	13.62	13.67
3123	NYSE	AEM	Fri, Oct 15, 2004	13.55	13.94	13.55	13.87
3122	NYSE	AEM	Thu, Oct 14, 2004	13.79	13.87	13.51	13.51
3121	NYSE	AEM	Wed, Oct 13, 2004	13.78	13.88	13.65	13.66
3120	NYSE	AEM	Tue, Oct 12, 2004	14.21	14.24	14.06	14.06
3119	NYSE	AEM	Mon, Oct 11, 2004	14.48	14.55	14.22	14.55
3118	NYSE	AEM	Fri, Oct 8, 2004	14.48	14.69	14.37	14.50
3117	NYSE	AEM	Thu, Oct 7, 2004	14.48	14.48	14.17	14.18
3116	NYSE	AEM	Wed, Oct 6, 2004	14.31	14.49	14.21	14.49
3115	NYSE	AEM	Tue, Oct 5, 2004	14.00	14.38	13.92	14.33
3114	NYSE	AEM	Mon, Oct 4, 2004	13.84	14.07	13.76	13.96
3113	NYSE	AEM	Fri, Oct 1, 2004	14.28	14.28	14.05	14.17
3112	NYSE	AEM	Thu, Sep 30, 2004	14.12	14.36	14.10	14.28
3111	NYSE	AEM	Wed, Sep 29, 2004	14.00	14.10	13.75	13.95
3110	NYSE	AEM	Tue, Sep 28, 2004	13.81	13.95	13.77	13.90
3109	NYSE	AEM	Mon, Sep 27, 2004	13.66	13.80	13.53	13.68
3108	NYSE	AEM	Fri, Sep 24, 2004	13.79	13.85	13.68	13.70
3107	NYSE	AEM	Thu, Sep 23, 2004	13.60	13.92	13.59	13.85
3106	NYSE	AEM	Wed, Sep 22, 2004	13.49	13.62	13.38	13.44
3105	NYSE	AEM	Tue, Sep 21, 2004	13.32	13.58	13.32	13.57
3104	NYSE	AEM	Mon, Sep 20, 2004	12.90	13.20	12.90	13.14
3103	NYSE	AEM	Fri, Sep 17, 2004	13.14	13.27	12.91	12.91
3102	NYSE	AEM	Thu, Sep 16, 2004	13.33	13.41	13.18	13.22
3101	NYSE	AEM	Wed, Sep 15, 2004	13.19	13.36	13.16	13.25
3100	NYSE	AEM	Tue, Sep 14, 2004	13.25	13.40	13.14	13.29
3099	NYSE	AEM	Mon, Sep 13, 2004	13.12	13.30	13.05	13.17
3098	NYSE	AEM	Fri, Sep 10, 2004	13.30	13.42	13.18	13.22
3097	NYSE	AEM	Thu, Sep 9, 2004	12.97	13.24	12.94	13.18
3096	NYSE	AEM	Wed, Sep 8, 2004	12.69	13.13	12.68	13.02
3095	NYSE	AEM	Tue, Sep 7, 2004	13.00	13.00	12.78	12.89
3094	NYSE	AEM	Fri, Sep 3, 2004	13.35	13.35	13.05	13.07
3093	NYSE	AEM	Thu, Sep 2, 2004	13.52	13.52	13.36	13.45
3092	NYSE	AEM	Wed, Sep 1, 2004	13.54	13.60	13.37	13.60
3091	NYSE	AEM	Tue, Aug 31, 2004	13.09	13.61	13.09	13.61
3090	NYSE	AEM	Mon, Aug 30, 2004	13.47	13.62	13.09	13.09
3089	NYSE	AEM	Fri, Aug 27, 2004	13.38	13.48	13.12	13.32
3088	NYSE	AEM	Thu, Aug 26, 2004	13.56	13.56	13.32	13.38
3087	NYSE	AEM	Wed, Aug 25, 2004	13.46	13.61	13.43	13.52
3086	NYSE	AEM	Tue, Aug 24, 2004	13.34	13.42	13.25	13.32
3085	NYSE	AEM	Mon, Aug 23, 2004	13.81	13.81	13.29	13.47
3084	NYSE	AEM	Fri, Aug 20, 2004	13.54	13.89	13.49	13.81
3083	NYSE	AEM	Thu, Aug 19, 2004	12.98	13.48	12.98	13.44
3082	NYSE	AEM	Wed, Aug 18, 2004	12.74	13.04	12.67	12.91
3081	NYSE	AEM	Tue, Aug 17, 2004	12.68	12.85	12.58	12.75
3080	NYSE	AEM	Mon, Aug 16, 2004	12.72	12.82	12.63	12.70
3079	NYSE	AEM	Fri, Aug 13, 2004	12.64	12.80	12.55	12.65
3078	NYSE	AEM	Thu, Aug 12, 2004	12.74	12.77	12.51	12.54
3077	NYSE	AEM	Wed, Aug 11, 2004	12.91	12.91	12.47	12.62
3076	NYSE	AEM	Tue, Aug 10, 2004	12.88	13.09	12.80	12.91
3075	NYSE	AEM	Mon, Aug 9, 2004	12.92	12.95	12.68	12.88
3074	NYSE	AEM	Fri, Aug 6, 2004	12.98	13.21	12.83	12.85
3073	NYSE	AEM	Thu, Aug 5, 2004	13.22	13.34	12.65	12.65
3072	NYSE	AEM	Wed, Aug 4, 2004	13.36	13.49	13.17	13.18
3071	NYSE	AEM	Tue, Aug 3, 2004	13.30	13.71	13.17	13.41
3070	NYSE	AEM	Mon, Aug 2, 2004	13.30	13.71	13.29	13.56
3069	NYSE	AEM	Fri, Jul 30, 2004	13.50	13.67	13.23	13.23
3068	NYSE	AEM	Thu, Jul 29, 2004	13.12	13.45	13.11	13.37
3067	NYSE	AEM	Wed, Jul 28, 2004	13.20	13.45	12.98	13.20
3066	NYSE	AEM	Tue, Jul 27, 2004	12.96	13.18	12.76	13.14
3065	NYSE	AEM	Mon, Jul 26, 2004	13.22	13.31	12.94	12.95
3064	NYSE	AEM	Fri, Jul 23, 2004	13.50	13.51	13.18	13.18
3063	NYSE	AEM	Thu, Jul 22, 2004	13.65	13.82	13.53	13.58
3062	NYSE	AEM	Wed, Jul 21, 2004	13.94	14.00	13.58	13.58
3061	NYSE	AEM	Tue, Jul 20, 2004	13.96	14.15	13.82	14.02
3060	NYSE	AEM	Mon, Jul 19, 2004	14.01	14.24	13.91	14.12
3059	NYSE	AEM	Fri, Jul 16, 2004	13.95	14.31	13.95	14.08
3058	NYSE	AEM	Thu, Jul 15, 2004	14.03	14.16	13.82	13.92
3057	NYSE	AEM	Wed, Jul 14, 2004	14.05	14.44	14.02	14.02
3056	NYSE	AEM	Tue, Jul 13, 2004	14.14	14.14	13.96	13.98
3055	NYSE	AEM	Mon, Jul 12, 2004	14.68	14.68	14.30	14.30
3054	NYSE	AEM	Fri, Jul 9, 2004	14.58	14.64	14.20	14.64
3053	NYSE	AEM	Thu, Jul 8, 2004	14.18	14.55	14.13	14.55
3052	NYSE	AEM	Wed, Jul 7, 2004	13.75	14.19	13.75	14.08
3051	NYSE	AEM	Tue, Jul 6, 2004	13.39	13.63	13.31	13.63
3050	NYSE	AEM	Fri, Jul 2, 2004	13.41	13.58	13.35	13.56
3049	NYSE	AEM	Thu, Jul 1, 2004	13.28	13.44	13.16	13.26
3048	NYSE	AEM	Wed, Jun 30, 2004	13.37	13.50	13.09	13.21
3047	NYSE	AEM	Tue, Jun 29, 2004	13.38	13.52	13.21	13.27
3046	NYSE	AEM	Mon, Jun 28, 2004	13.90	14.13	13.60	13.60
3045	NYSE	AEM	Fri, Jun 25, 2004	13.94	14.07	13.86	13.96
3044	NYSE	AEM	Thu, Jun 24, 2004	13.90	14.12	13.86	14.00
3043	NYSE	AEM	Wed, Jun 23, 2004	13.53	13.69	13.36	13.69
3042	NYSE	AEM	Tue, Jun 22, 2004	13.42	13.58	13.42	13.52
3041	NYSE	AEM	Mon, Jun 21, 2004	13.44	13.49	13.19	13.42
3040	NYSE	AEM	Fri, Jun 18, 2004	13.37	13.56	13.30	13.36
3039	NYSE	AEM	Thu, Jun 17, 2004	13.02	13.34	12.91	13.17
3038	NYSE	AEM	Wed, Jun 16, 2004	12.82	13.01	12.71	12.99
3037	NYSE	AEM	Tue, Jun 15, 2004	12.80	13.04	12.76	12.94
3036	NYSE	AEM	Mon, Jun 14, 2004	13.00	13.00	12.67	12.74
3035	NYSE	AEM	Thu, Jun 10, 2004	13.00	13.33	12.97	13.00
3034	NYSE	AEM	Wed, Jun 9, 2004	13.38	13.38	12.93	12.93
3033	NYSE	AEM	Tue, Jun 8, 2004	13.63	13.63	13.29	13.38
3032	NYSE	AEM	Mon, Jun 7, 2004	13.58	13.77	13.58	13.62
3031	NYSE	AEM	Fri, Jun 4, 2004	13.37	13.56	13.30	13.44
3030	NYSE	AEM	Thu, Jun 3, 2004	13.50	13.65	13.29	13.29
3029	NYSE	AEM	Wed, Jun 2, 2004	13.58	13.74	13.30	13.59
3028	NYSE	AEM	Tue, Jun 1, 2004	13.98	14.09	13.49	13.57
3027	NYSE	AEM	Fri, May 28, 2004	13.91	13.97	13.76	13.91
3026	NYSE	AEM	Thu, May 27, 2004	13.95	14.08	13.89	13.94
3025	NYSE	AEM	Wed, May 26, 2004	13.63	13.92	13.63	13.79
3024	NYSE	AEM	Tue, May 25, 2004	13.81	13.90	13.56	13.72
3023	NYSE	AEM	Mon, May 24, 2004	13.28	13.72	13.28	13.70
3022	NYSE	AEM	Fri, May 21, 2004	13.21	13.54	13.18	13.36
3021	NYSE	AEM	Thu, May 20, 2004	12.92	13.09	12.69	13.09
3020	NYSE	AEM	Wed, May 19, 2004	12.69	13.14	12.69	12.78
3019	NYSE	AEM	Tue, May 18, 2004	12.29	12.60	12.22	12.60
3018	NYSE	AEM	Mon, May 17, 2004	12.37	12.48	12.27	12.28
3017	NYSE	AEM	Fri, May 14, 2004	12.00	12.26	12.00	12.12
3016	NYSE	AEM	Thu, May 13, 2004	12.00	12.20	11.82	12.00
3015	NYSE	AEM	Wed, May 12, 2004	12.50	12.74	12.00	12.07
3014	NYSE	AEM	Tue, May 11, 2004	12.19	12.30	11.86	12.30
3013	NYSE	AEM	Mon, May 10, 2004	11.62	12.20	11.51	12.01
3012	NYSE	AEM	Fri, May 7, 2004	12.09	12.22	11.47	11.68
3011	NYSE	AEM	Thu, May 6, 2004	12.47	12.47	12.12	12.15
3010	NYSE	AEM	Wed, May 5, 2004	12.96	12.98	12.55	12.55
3009	NYSE	AEM	Tue, May 4, 2004	12.30	12.96	12.30	12.93
3008	NYSE	AEM	Mon, May 3, 2004	12.26	12.36	12.04	12.06
3007	NYSE	AEM	Fri, Apr 30, 2004	12.20	12.30	11.91	12.12
3006	NYSE	AEM	Thu, Apr 29, 2004	11.85	12.37	11.80	12.10
3005	NYSE	AEM	Wed, Apr 28, 2004	12.35	12.35	11.66	11.68
3004	NYSE	AEM	Tue, Apr 27, 2004	12.61	12.77	12.47	12.59
3003	NYSE	AEM	Mon, Apr 26, 2004	12.58	12.91	12.58	12.68
3002	NYSE	AEM	Fri, Apr 23, 2004	12.76	12.80	12.50	12.51
3001	NYSE	AEM	Thu, Apr 22, 2004	12.64	12.86	12.64	12.75
3000	NYSE	AEM	Wed, Apr 21, 2004	12.45	12.65	12.12	12.64
2999	NYSE	AEM	Tue, Apr 20, 2004	13.08	13.23	12.52	12.53
2998	NYSE	AEM	Mon, Apr 19, 2004	13.55	13.65	13.16	13.41
2997	NYSE	AEM	Fri, Apr 16, 2004	13.48	13.78	13.42	13.43
2996	NYSE	AEM	Thu, Apr 15, 2004	13.20	13.54	13.18	13.47
2995	NYSE	AEM	Wed, Apr 14, 2004	13.21	13.66	13.15	13.30
2994	NYSE	AEM	Tue, Apr 13, 2004	13.91	14.10	13.11	13.43
2993	NYSE	AEM	Mon, Apr 12, 2004	14.32	14.35	14.03	14.10
2992	NYSE	AEM	Thu, Apr 8, 2004	14.35	14.39	14.26	14.28
2991	NYSE	AEM	Wed, Apr 7, 2004	14.36	14.71	14.36	14.50
2990	NYSE	AEM	Tue, Apr 6, 2004	14.51	14.59	14.36	14.39
2989	NYSE	AEM	Mon, Apr 5, 2004	14.38	14.49	14.31	14.41
2988	NYSE	AEM	Fri, Apr 2, 2004	14.25	14.59	14.21	14.58
2987	NYSE	AEM	Thu, Apr 1, 2004	14.92	15.07	14.83	14.85
2986	NYSE	AEM	Wed, Mar 31, 2004	15.01	15.07	14.76	14.93
2985	NYSE	AEM	Tue, Mar 30, 2004	14.85	15.05	14.81	14.94
2984	NYSE	AEM	Mon, Mar 29, 2004	14.55	14.76	14.28	14.76
2983	NYSE	AEM	Fri, Mar 26, 2004	14.65	14.77	14.55	14.55
2982	NYSE	AEM	Thu, Mar 25, 2004	13.90	14.51	13.90	14.49
2981	NYSE	AEM	Wed, Mar 24, 2004	14.06	14.17	13.83	13.83
2980	NYSE	AEM	Tue, Mar 23, 2004	14.11	14.27	13.94	14.27
2979	NYSE	AEM	Mon, Mar 22, 2004	14.15	14.44	14.02	14.05
2978	NYSE	AEM	Fri, Mar 19, 2004	14.32	14.48	13.92	14.06
2977	NYSE	AEM	Thu, Mar 18, 2004	14.64	14.87	14.51	14.63
2976	NYSE	AEM	Wed, Mar 17, 2004	14.31	14.55	14.05	14.50
2975	NYSE	AEM	Tue, Mar 16, 2004	14.20	14.43	14.10	14.34
2974	NYSE	AEM	Mon, Mar 15, 2004	14.63	14.63	14.09	14.16
2973	NYSE	AEM	Fri, Mar 12, 2004	14.20	14.56	14.12	14.53
2972	NYSE	AEM	Thu, Mar 11, 2004	14.05	14.43	13.75	14.33
2971	NYSE	AEM	Wed, Mar 10, 2004	14.44	14.44	14.01	14.02
2970	NYSE	AEM	Tue, Mar 9, 2004	14.51	14.61	14.35	14.54
2969	NYSE	AEM	Mon, Mar 8, 2004	14.31	14.65	14.26	14.45
2968	NYSE	AEM	Fri, Mar 5, 2004	14.26	14.44	14.21	14.41
2967	NYSE	AEM	Thu, Mar 4, 2004	13.84	14.09	13.76	14.02
2966	NYSE	AEM	Wed, Mar 3, 2004	13.35	13.89	13.33	13.77
2965	NYSE	AEM	Tue, Mar 2, 2004	13.82	13.85	13.45	13.48
2964	NYSE	AEM	Mon, Mar 1, 2004	13.90	14.13	13.76	13.91
2963	NYSE	AEM	Fri, Feb 27, 2004	13.69	13.94	13.55	13.64
2962	NYSE	AEM	Thu, Feb 26, 2004	13.20	13.76	13.13	13.54
2961	NYSE	AEM	Wed, Feb 25, 2004	13.20	13.21	12.88	13.15
2960	NYSE	AEM	Tue, Feb 24, 2004	13.10	13.42	13.07	13.30
2959	NYSE	AEM	Mon, Feb 23, 2004	13.30	13.30	12.95	12.95
2958	NYSE	AEM	Fri, Feb 20, 2004	13.44	13.44	12.94	13.17
2957	NYSE	AEM	Thu, Feb 19, 2004	13.44	13.52	13.25	13.43
2956	NYSE	AEM	Wed, Feb 18, 2004	14.18	14.18	13.49	13.49
2955	NYSE	AEM	Tue, Feb 17, 2004	13.87	14.18	13.85	14.18
2954	NYSE	AEM	Fri, Feb 13, 2004	13.92	14.09	13.50	13.79
2953	NYSE	AEM	Thu, Feb 12, 2004	14.00	14.19	13.71	13.73
2952	NYSE	AEM	Wed, Feb 11, 2004	13.54	14.00	13.44	13.91
2951	NYSE	AEM	Tue, Feb 10, 2004	13.52	13.68	13.19	13.44
2950	NYSE	AEM	Mon, Feb 9, 2004	13.44	13.49	13.26	13.48
2949	NYSE	AEM	Fri, Feb 6, 2004	12.99	13.40	12.99	13.34
2948	NYSE	AEM	Thu, Feb 5, 2004	12.53	12.89	12.53	12.89
2947	NYSE	AEM	Wed, Feb 4, 2004	12.98	12.98	12.61	12.63
2946	NYSE	AEM	Tue, Feb 3, 2004	12.77	13.21	12.71	13.13
2945	NYSE	AEM	Mon, Feb 2, 2004	12.60	12.67	12.23	12.67
2944	NYSE	AEM	Fri, Jan 30, 2004	12.17	12.85	12.17	12.75
2943	NYSE	AEM	Thu, Jan 29, 2004	12.30	12.50	11.96	12.13
2942	NYSE	AEM	Wed, Jan 28, 2004	12.89	13.04	12.38	12.41
2941	NYSE	AEM	Tue, Jan 27, 2004	12.50	13.11	12.47	12.77
2940	NYSE	AEM	Mon, Jan 26, 2004	12.74	12.94	12.39	12.51
2939	NYSE	AEM	Fri, Jan 23, 2004	13.30	13.34	12.63	12.67
2938	NYSE	AEM	Thu, Jan 22, 2004	13.36	13.80	12.98	13.00
2937	NYSE	AEM	Wed, Jan 21, 2004	12.95	13.18	12.66	13.08
2936	NYSE	AEM	Tue, Jan 20, 2004	12.57	13.01	12.34	12.86
2935	NYSE	AEM	Fri, Jan 16, 2004	12.14	12.30	12.06	12.13
2934	NYSE	AEM	Thu, Jan 15, 2004	12.46	12.46	12.00	12.12
2933	NYSE	AEM	Wed, Jan 14, 2004	12.75	12.89	12.54	12.76
2932	NYSE	AEM	Tue, Jan 13, 2004	13.02	13.18	12.99	12.99
2931	NYSE	AEM	Mon, Jan 12, 2004	13.11	13.20	12.92	13.05
2930	NYSE	AEM	Fri, Jan 9, 2004	12.65	13.17	12.61	13.11
2929	NYSE	AEM	Thu, Jan 8, 2004	12.46	12.70	12.35	12.61
2928	NYSE	AEM	Wed, Jan 7, 2004	12.54	12.67	12.23	12.44
2927	NYSE	AEM	Tue, Jan 6, 2004	12.92	12.93	12.56	12.67
2926	NYSE	AEM	Mon, Jan 5, 2004	12.38	12.73	12.30	12.67
2925	NYSE	AEM	Fri, Jan 2, 2004	12.07	12.25	12.03	12.17
2924	NYSE	AEM	Wed, Dec 31, 2003	12.25	12.29	11.86	12.07
2923	NYSE	AEM	Tue, Dec 30, 2003	12.25	12.30	12.10	12.11
2922	NYSE	AEM	Mon, Dec 29, 2003	11.82	12.19	11.81	12.15
2921	NYSE	AEM	Fri, Dec 26, 2003	11.60	11.79	11.51	11.74
2920	NYSE	AEM	Wed, Dec 24, 2003	11.39	11.63	11.39	11.51
2919	NYSE	AEM	Tue, Dec 23, 2003	11.26	11.39	11.13	11.36
2918	NYSE	AEM	Mon, Dec 22, 2003	11.56	11.65	11.27	11.30
2917	NYSE	AEM	Fri, Dec 19, 2003	11.61	11.65	11.48	11.56
2916	NYSE	AEM	Thu, Dec 18, 2003	11.57	11.72	11.45	11.66
2915	NYSE	AEM	Wed, Dec 17, 2003	11.50	11.73	11.37	11.73
2914	NYSE	AEM	Tue, Dec 16, 2003	11.76	11.76	11.30	11.39
2913	NYSE	AEM	Mon, Dec 15, 2003	11.53	11.84	11.50	11.67
2912	NYSE	AEM	Fri, Dec 12, 2003	11.82	11.93	11.53	11.70
2911	NYSE	AEM	Thu, Dec 11, 2003	11.17	11.76	11.00	11.70
2910	NYSE	AEM	Wed, Dec 10, 2003	11.64	11.81	11.24	11.25
2909	NYSE	AEM	Tue, Dec 9, 2003	11.99	11.99	11.55	11.58
2908	NYSE	AEM	Mon, Dec 8, 2003	11.95	11.97	11.75	11.88
2907	NYSE	AEM	Fri, Dec 5, 2003	11.40	11.80	11.32	11.72
2906	NYSE	AEM	Thu, Dec 4, 2003	11.90	11.90	11.38	11.40
2905	NYSE	AEM	Wed, Dec 3, 2003	12.00	12.01	11.01	11.91
2904	NYSE	AEM	Tue, Dec 2, 2003	11.80	12.11	11.75	11.86
2903	NYSE	AEM	Mon, Dec 1, 2003	11.85	12.07	11.52	11.95
2902	NYSE	AEM	Fri, Nov 28, 2003	12.01	12.02	11.68	11.85
2901	NYSE	AEM	Wed, Nov 26, 2003	11.40	11.72	11.31	11.56
2900	NYSE	AEM	Tue, Nov 25, 2003	11.12	11.32	11.12	11.20
2899	NYSE	AEM	Mon, Nov 24, 2003	11.36	11.36	11.07	11.11
2898	NYSE	AEM	Fri, Nov 21, 2003	11.24	11.45	11.16	11.44
2897	NYSE	AEM	Thu, Nov 20, 2003	11.29	11.34	11.00	11.14
2896	NYSE	AEM	Wed, Nov 19, 2003	11.34	11.34	10.92	11.18
2895	NYSE	AEM	Tue, Nov 18, 2003	10.69	11.22	10.63	11.21
2894	NYSE	AEM	Mon, Nov 17, 2003	10.69	10.75	10.36	10.62
2893	NYSE	AEM	Fri, Nov 14, 2003	11.04	11.05	10.73	10.84
2892	NYSE	AEM	Thu, Nov 13, 2003	11.30	11.30	10.89	10.91
2891	NYSE	AEM	Wed, Nov 12, 2003	10.55	11.24	10.52	11.24
2890	NYSE	AEM	Tue, Nov 11, 2003	10.65	10.74	10.32	10.40
2889	NYSE	AEM	Mon, Nov 10, 2003	10.93	10.93	10.52	10.52
2888	NYSE	AEM	Fri, Nov 7, 2003	10.23	10.88	10.11	10.74
2887	NYSE	AEM	Thu, Nov 6, 2003	10.37	10.42	10.25	10.29
2886	NYSE	AEM	Wed, Nov 5, 2003	10.65	10.81	10.44	10.45
2885	NYSE	AEM	Tue, Nov 4, 2003	10.56	10.87	10.40	10.66
2884	NYSE	AEM	Mon, Nov 3, 2003	10.87	10.99	10.20	10.44
2883	NYSE	AEM	Fri, Oct 31, 2003	11.00	11.28	10.52	10.87
2882	NYSE	AEM	Thu, Oct 30, 2003	12.55	12.56	10.81	10.87
2881	NYSE	AEM	Wed, Oct 29, 2003	13.81	14.15	13.79	14.02
2880	NYSE	AEM	Tue, Oct 28, 2003	13.90	13.93	13.61	13.81
2879	NYSE	AEM	Mon, Oct 27, 2003	14.05	14.10	13.85	14.06
2878	NYSE	AEM	Fri, Oct 24, 2003	13.85	14.20	13.68	14.08
2877	NYSE	AEM	Thu, Oct 23, 2003	13.83	13.83	13.35	13.46
2876	NYSE	AEM	Wed, Oct 22, 2003	13.73	13.87	13.55	13.75
2875	NYSE	AEM	Tue, Oct 21, 2003	12.81	13.39	12.80	13.30
2874	NYSE	AEM	Mon, Oct 20, 2003	12.71	12.83	12.63	12.66
2873	NYSE	AEM	Fri, Oct 17, 2003	12.86	12.98	12.56	12.56
2872	NYSE	AEM	Thu, Oct 16, 2003	12.72	12.95	12.72	12.86
2871	NYSE	AEM	Wed, Oct 15, 2003	12.71	12.94	12.53	12.64
2870	NYSE	AEM	Tue, Oct 14, 2003	12.80	12.90	12.69	12.76
2869	NYSE	AEM	Mon, Oct 13, 2003	12.70	12.95	12.58	12.87
2868	NYSE	AEM	Fri, Oct 10, 2003	12.85	12.93	12.61	12.61
2867	NYSE	AEM	Thu, Oct 9, 2003	12.45	12.70	12.18	12.69
2866	NYSE	AEM	Wed, Oct 8, 2003	12.64	12.81	12.53	12.53
2865	NYSE	AEM	Tue, Oct 7, 2003	12.41	12.70	12.40	12.54
2864	NYSE	AEM	Mon, Oct 6, 2003	12.15	12.19	11.95	12.14
2863	NYSE	AEM	Fri, Oct 3, 2003	12.49	12.58	11.90	12.04
2862	NYSE	AEM	Thu, Oct 2, 2003	12.56	12.60	12.28	12.50
2861	NYSE	AEM	Wed, Oct 1, 2003	12.36	12.59	12.16	12.59
2860	NYSE	AEM	Tue, Sep 30, 2003	12.38	12.65	12.27	12.36
2859	NYSE	AEM	Mon, Sep 29, 2003	12.23	12.55	12.12	12.15
2858	NYSE	AEM	Fri, Sep 26, 2003	12.55	12.74	12.06	12.17
2857	NYSE	AEM	Thu, Sep 25, 2003	13.45	13.51	12.64	12.68
2856	NYSE	AEM	Wed, Sep 24, 2003	13.22	13.34	12.93	13.25
2855	NYSE	AEM	Tue, Sep 23, 2003	13.10	13.34	12.87	13.15
2854	NYSE	AEM	Mon, Sep 22, 2003	13.84	13.96	13.09	13.10
2853	NYSE	AEM	Fri, Sep 19, 2003	13.73	13.95	13.57	13.60
2852	NYSE	AEM	Thu, Sep 18, 2003	14.00	14.10	13.46	13.55
2851	NYSE	AEM	Wed, Sep 17, 2003	14.05	14.14	13.89	14.00
2850	NYSE	AEM	Tue, Sep 16, 2003	14.02	14.12	13.86	13.98
2849	NYSE	AEM	Mon, Sep 15, 2003	14.05	14.12	13.90	13.92
2848	NYSE	AEM	Fri, Sep 12, 2003	14.64	14.75	14.01	14.14
2847	NYSE	AEM	Thu, Sep 11, 2003	14.41	14.64	14.06	14.64
2846	NYSE	AEM	Wed, Sep 10, 2003	14.63	14.69	14.36	14.51
2845	NYSE	AEM	Tue, Sep 9, 2003	14.55	14.77	14.39	14.60
2844	NYSE	AEM	Mon, Sep 8, 2003	14.16	14.16	13.94	14.13
2843	NYSE	AEM	Fri, Sep 5, 2003	14.14	14.26	13.85	14.13
2842	NYSE	AEM	Thu, Sep 4, 2003	13.72	14.00	13.69	13.94
2841	NYSE	AEM	Wed, Sep 3, 2003	14.05	14.09	13.83	13.87
2840	NYSE	AEM	Tue, Sep 2, 2003	14.56	14.56	14.04	14.10
2839	NYSE	AEM	Fri, Aug 29, 2003	14.69	14.90	14.41	14.41
2838	NYSE	AEM	Thu, Aug 28, 2003	14.51	14.58	14.37	14.57
2837	NYSE	AEM	Wed, Aug 27, 2003	13.97	14.58	13.97	14.58
2836	NYSE	AEM	Tue, Aug 26, 2003	13.70	13.98	13.58	13.68
2835	NYSE	AEM	Mon, Aug 25, 2003	13.75	13.94	13.59	13.70
2834	NYSE	AEM	Fri, Aug 22, 2003	13.70	14.10	13.69	13.82
2833	NYSE	AEM	Thu, Aug 21, 2003	14.17	14.17	13.60	13.99
2832	NYSE	AEM	Wed, Aug 20, 2003	13.78	14.35	13.77	14.23
2831	NYSE	AEM	Tue, Aug 19, 2003	13.23	13.78	13.19	13.75
2830	NYSE	AEM	Mon, Aug 18, 2003	13.30	13.41	13.15	13.23
2829	NYSE	AEM	Fri, Aug 15, 2003	13.35	13.63	13.35	13.42
2828	NYSE	AEM	Thu, Aug 14, 2003	13.50	13.55	13.23	13.36
2827	NYSE	AEM	Wed, Aug 13, 2003	13.20	13.54	13.03	13.40
2826	NYSE	AEM	Tue, Aug 12, 2003	13.41	13.41	13.12	13.35
2825	NYSE	AEM	Mon, Aug 11, 2003	13.47	13.77	13.12	13.49
2824	NYSE	AEM	Fri, Aug 8, 2003	12.50	13.28	12.50	13.28
2823	NYSE	AEM	Thu, Aug 7, 2003	12.50	12.55	12.29	12.51
2822	NYSE	AEM	Wed, Aug 6, 2003	12.15	12.50	12.09	12.48
2821	NYSE	AEM	Tue, Aug 5, 2003	12.03	12.18	11.96	12.15
2820	NYSE	AEM	Mon, Aug 4, 2003	11.90	12.45	11.90	12.03
2819	NYSE	AEM	Fri, Aug 1, 2003	12.00	12.36	11.80	12.00
2818	NYSE	AEM	Thu, Jul 31, 2003	12.16	12.26	11.93	12.01
2817	NYSE	AEM	Wed, Jul 30, 2003	11.93	12.23	11.90	12.20
2816	NYSE	AEM	Tue, Jul 29, 2003	12.50	12.56	12.15	12.16
2815	NYSE	AEM	Mon, Jul 28, 2003	12.68	12.78	12.21	12.75
2814	NYSE	AEM	Fri, Jul 25, 2003	12.40	12.58	12.18	12.57
2813	NYSE	AEM	Thu, Jul 24, 2003	11.43	12.36	11.43	12.35
2812	NYSE	AEM	Wed, Jul 23, 2003	11.31	11.73	11.13	11.71
2811	NYSE	AEM	Tue, Jul 22, 2003	11.13	11.13	10.86	10.98
2810	NYSE	AEM	Mon, Jul 21, 2003	10.86	11.22	10.85	11.06
2809	NYSE	AEM	Fri, Jul 18, 2003	10.61	10.87	10.32	10.82
2808	NYSE	AEM	Thu, Jul 17, 2003	10.60	10.70	10.47	10.53
2807	NYSE	AEM	Wed, Jul 16, 2003	10.85	10.87	10.60	10.63
2806	NYSE	AEM	Tue, Jul 15, 2003	11.58	11.69	10.85	10.87
2805	NYSE	AEM	Mon, Jul 14, 2003	11.66	11.75	11.58	11.58
2804	NYSE	AEM	Fri, Jul 11, 2003	11.50	11.60	11.35	11.60
2803	NYSE	AEM	Thu, Jul 10, 2003	11.50	11.70	11.44	11.47
2802	NYSE	AEM	Wed, Jul 9, 2003	11.70	11.72	11.50	11.55
2801	NYSE	AEM	Tue, Jul 8, 2003	11.75	11.90	11.55	11.56
2800	NYSE	AEM	Mon, Jul 7, 2003	11.75	11.85	11.64	11.85
2799	NYSE	AEM	Thu, Jul 3, 2003	11.85	11.88	11.65	11.71
2798	NYSE	AEM	Wed, Jul 2, 2003	11.89	12.05	11.79	11.83
2797	NYSE	AEM	Tue, Jul 1, 2003	11.67	11.99	11.60	11.99
2796	NYSE	AEM	Mon, Jun 30, 2003	11.46	11.60	11.42	11.60
2795	NYSE	AEM	Fri, Jun 27, 2003	11.46	11.76	11.42	11.49
2794	NYSE	AEM	Thu, Jun 26, 2003	11.60	11.86	11.35	11.68
2793	NYSE	AEM	Wed, Jun 25, 2003	11.52	11.79	11.52	11.57
2792	NYSE	AEM	Tue, Jun 24, 2003	11.75	11.75	11.43	11.45
2791	NYSE	AEM	Mon, Jun 23, 2003	12.28	12.28	11.77	11.77
2790	NYSE	AEM	Fri, Jun 20, 2003	12.50	12.51	12.05	12.22
2789	NYSE	AEM	Thu, Jun 19, 2003	11.97	12.50	11.95	12.26
2788	NYSE	AEM	Wed, Jun 18, 2003	12.15	12.19	11.90	12.06
2787	NYSE	AEM	Tue, Jun 17, 2003	11.72	12.26	11.72	12.19
2786	NYSE	AEM	Mon, Jun 16, 2003	11.71	11.82	11.56	11.75
2785	NYSE	AEM	Fri, Jun 13, 2003	11.50	11.95	11.39	11.68
2784	NYSE	AEM	Thu, Jun 12, 2003	11.39	11.57	11.25	11.40
2783	NYSE	AEM	Wed, Jun 11, 2003	11.32	11.43	11.29	11.42
2782	NYSE	AEM	Tue, Jun 10, 2003	11.59	11.59	11.16	11.27
2781	NYSE	AEM	Mon, Jun 9, 2003	11.85	11.88	11.55	11.59
2780	NYSE	AEM	Fri, Jun 6, 2003	11.54	11.85	11.42	11.75
2779	NYSE	AEM	Thu, Jun 5, 2003	11.21	11.85	11.17	11.74
2778	NYSE	AEM	Wed, Jun 4, 2003	11.06	11.25	11.03	11.05
2777	NYSE	AEM	Tue, Jun 3, 2003	11.07	11.13	10.90	11.03
2776	NYSE	AEM	Mon, Jun 2, 2003	11.04	11.15	10.90	11.03
2775	NYSE	AEM	Fri, May 30, 2003	10.88	11.14	10.60	11.14
2774	NYSE	AEM	Thu, May 29, 2003	10.75	11.13	10.68	11.04
2773	NYSE	AEM	Wed, May 28, 2003	10.47	11.27	10.45	10.86
2772	NYSE	AEM	Tue, May 27, 2003	11.53	11.61	11.26	11.44
2771	NYSE	AEM	Fri, May 23, 2003	11.19	11.45	11.19	11.34
2770	NYSE	AEM	Thu, May 22, 2003	11.39	11.39	11.07	11.09
2769	NYSE	AEM	Wed, May 21, 2003	10.88	11.55	10.78	11.35
2768	NYSE	AEM	Tue, May 20, 2003	10.84	10.93	10.65	10.88
2767	NYSE	AEM	Mon, May 19, 2003	10.63	10.83	10.54	10.78
2766	NYSE	AEM	Fri, May 16, 2003	10.75	10.92	10.39	10.45
2765	NYSE	AEM	Thu, May 15, 2003	10.80	10.86	10.59	10.65
2764	NYSE	AEM	Wed, May 14, 2003	10.47	10.75	10.35	10.64
2763	NYSE	AEM	Tue, May 13, 2003	11.69	11.69	10.36	10.39
2762	NYSE	AEM	Mon, May 12, 2003	10.55	10.75	10.43	10.71
2761	NYSE	AEM	Fri, May 9, 2003	10.39	10.41	10.20	10.40
2760	NYSE	AEM	Thu, May 8, 2003	10.67	10.67	10.32	10.39
2759	NYSE	AEM	Wed, May 7, 2003	11.00	11.01	10.29	10.33
2758	NYSE	AEM	Tue, May 6, 2003	10.90	10.95	10.65	10.91
2757	NYSE	AEM	Mon, May 5, 2003	10.61	10.91	10.52	10.85
2756	NYSE	AEM	Fri, May 2, 2003	10.53	10.70	10.24	10.52
2755	NYSE	AEM	Thu, May 1, 2003	10.19	10.65	10.13	10.50
2754	NYSE	AEM	Wed, Apr 30, 2003	10.17	10.30	10.01	10.02
2753	NYSE	AEM	Tue, Apr 29, 2003	9.90	10.05	9.72	10.05
2752	NYSE	AEM	Mon, Apr 28, 2003	10.11	10.18	9.81	9.91
2751	NYSE	AEM	Fri, Apr 25, 2003	10.36	10.36	9.94	10.04
2750	NYSE	AEM	Thu, Apr 24, 2003	10.67	10.68	10.32	10.37
2749	NYSE	AEM	Wed, Apr 23, 2003	11.00	11.07	10.68	10.71
2748	NYSE	AEM	Tue, Apr 22, 2003	11.23	11.26	10.91	11.00
2747	NYSE	AEM	Mon, Apr 21, 2003	10.81	11.07	10.70	11.06
2746	NYSE	AEM	Thu, Apr 17, 2003	10.61	10.87	10.60	10.71
2745	NYSE	AEM	Wed, Apr 16, 2003	10.72	10.72	10.50	10.56
2744	NYSE	AEM	Tue, Apr 15, 2003	10.60	10.78	10.53	10.76
2743	NYSE	AEM	Mon, Apr 14, 2003	10.60	10.71	10.50	10.58
2742	NYSE	AEM	Fri, Apr 11, 2003	10.69	10.81	10.58	10.69
2741	NYSE	AEM	Thu, Apr 10, 2003	10.88	10.97	10.67	10.79
2740	NYSE	AEM	Wed, Apr 9, 2003	10.65	10.94	10.57	10.86
2739	NYSE	AEM	Tue, Apr 8, 2003	10.53	10.83	10.51	10.66
2738	NYSE	AEM	Mon, Apr 7, 2003	10.25	10.57	10.18	10.53
2737	NYSE	AEM	Fri, Apr 4, 2003	10.49	10.62	10.23	10.58
2736	NYSE	AEM	Thu, Apr 3, 2003	10.40	10.60	10.16	10.22
2735	NYSE	AEM	Wed, Apr 2, 2003	10.71	10.89	10.57	10.76
2734	NYSE	AEM	Tue, Apr 1, 2003	10.97	11.45	10.00	11.03
2733	NYSE	AEM	Mon, Mar 31, 2003	12.94	13.24	12.70	13.11
2732	NYSE	AEM	Fri, Mar 28, 2003	11.75	12.66	11.75	12.56
2731	NYSE	AEM	Thu, Mar 27, 2003	12.16	12.16	11.60	11.67
2730	NYSE	AEM	Wed, Mar 26, 2003	11.42	11.96	11.28	11.90
2729	NYSE	AEM	Tue, Mar 25, 2003	11.43	11.60	11.11	11.32
2728	NYSE	AEM	Mon, Mar 24, 2003	11.74	11.95	11.47	11.47
2727	NYSE	AEM	Fri, Mar 21, 2003	11.70	11.76	11.30	11.53
2726	NYSE	AEM	Thu, Mar 20, 2003	12.45	12.57	11.70	11.77
2725	NYSE	AEM	Wed, Mar 19, 2003	12.77	12.81	12.38	12.45
2724	NYSE	AEM	Tue, Mar 18, 2003	12.44	12.92	12.32	12.82
2723	NYSE	AEM	Mon, Mar 17, 2003	12.84	12.93	12.13	12.30
2722	NYSE	AEM	Fri, Mar 14, 2003	12.01	12.65	12.01	12.49
2721	NYSE	AEM	Thu, Mar 13, 2003	11.21	12.28	11.21	12.06
2720	NYSE	AEM	Wed, Mar 12, 2003	11.50	11.95	11.32	11.80
2719	NYSE	AEM	Tue, Mar 11, 2003	12.25	12.48	11.94	11.99
2718	NYSE	AEM	Mon, Mar 10, 2003	12.86	13.06	12.41	12.48
2717	NYSE	AEM	Fri, Mar 7, 2003	13.57	13.58	12.89	12.96
2716	NYSE	AEM	Thu, Mar 6, 2003	13.65	13.94	13.23	13.35
2715	NYSE	AEM	Wed, Mar 5, 2003	13.49	13.85	13.49	13.55
2714	NYSE	AEM	Tue, Mar 4, 2003	13.50	13.69	13.33	13.40
2713	NYSE	AEM	Mon, Mar 3, 2003	13.58	13.60	13.15	13.35
2712	NYSE	AEM	Fri, Feb 28, 2003	13.42	13.85	13.40	13.78
2711	NYSE	AEM	Thu, Feb 27, 2003	13.59	13.68	13.25	13.44
2710	NYSE	AEM	Wed, Feb 26, 2003	13.35	13.80	13.29	13.49
2709	NYSE	AEM	Tue, Feb 25, 2003	13.55	13.89	13.15	13.35
2708	NYSE	AEM	Mon, Feb 24, 2003	13.86	14.02	13.42	13.42
2707	NYSE	AEM	Fri, Feb 21, 2003	14.16	14.16	13.57	13.70
2706	NYSE	AEM	Thu, Feb 20, 2003	13.91	14.24	13.81	14.08
2705	NYSE	AEM	Wed, Feb 19, 2003	13.48	13.92	13.40	13.66
2704	NYSE	AEM	Tue, Feb 18, 2003	13.12	13.47	12.90	13.38
2703	NYSE	AEM	Fri, Feb 14, 2003	13.78	13.85	13.25	13.30
2702	NYSE	AEM	Thu, Feb 13, 2003	13.55	14.05	13.31	13.96
2701	NYSE	AEM	Wed, Feb 12, 2003	13.65	13.65	13.09	13.18
2700	NYSE	AEM	Tue, Feb 11, 2003	13.10	13.80	13.05	13.73
2699	NYSE	AEM	Mon, Feb 10, 2003	14.02	14.11	13.20	13.20
2698	NYSE	AEM	Fri, Feb 7, 2003	13.90	14.30	13.72	13.93
2697	NYSE	AEM	Thu, Feb 6, 2003	14.46	14.54	13.85	13.91
2696	NYSE	AEM	Wed, Feb 5, 2003	15.04	15.14	14.10	14.36
2695	NYSE	AEM	Tue, Feb 4, 2003	15.05	15.20	14.97	15.09
2694	NYSE	AEM	Mon, Feb 3, 2003	14.61	14.84	14.51	14.66
2693	NYSE	AEM	Fri, Jan 31, 2003	14.67	14.67	14.25	14.57
2692	NYSE	AEM	Thu, Jan 30, 2003	14.05	14.74	13.85	14.68
2691	NYSE	AEM	Wed, Jan 29, 2003	14.58	14.88	14.10	14.14
2690	NYSE	AEM	Tue, Jan 28, 2003	14.72	14.80	14.25	14.57
2689	NYSE	AEM	Mon, Jan 27, 2003	16.47	16.47	14.77	14.79
2688	NYSE	AEM	Fri, Jan 24, 2003	14.85	15.66	14.81	15.48
2687	NYSE	AEM	Thu, Jan 23, 2003	14.70	14.90	14.51	14.77
2686	NYSE	AEM	Wed, Jan 22, 2003	14.22	14.38	14.00	14.24
2685	NYSE	AEM	Tue, Jan 21, 2003	13.59	14.05	13.48	13.96
2684	NYSE	AEM	Fri, Jan 17, 2003	14.23	14.25	13.48	13.59
2683	NYSE	AEM	Thu, Jan 16, 2003	13.58	14.04	13.24	13.96
2682	NYSE	AEM	Wed, Jan 15, 2003	12.85	13.48	12.80	13.28
2681	NYSE	AEM	Tue, Jan 14, 2003	14.49	14.56	13.40	13.40
2680	NYSE	AEM	Mon, Jan 13, 2003	14.85	14.94	14.47	14.49
2679	NYSE	AEM	Fri, Jan 10, 2003	14.70	15.07	14.50	14.99
2678	NYSE	AEM	Thu, Jan 9, 2003	14.73	14.88	14.26	14.63
2677	NYSE	AEM	Wed, Jan 8, 2003	14.25	14.94	14.11	14.78
2676	NYSE	AEM	Tue, Jan 7, 2003	14.68	15.05	14.00	14.23
2675	NYSE	AEM	Mon, Jan 6, 2003	15.49	15.95	15.01	15.08
2674	NYSE	AEM	Fri, Jan 3, 2003	14.94	15.64	14.82	15.32
2673	NYSE	AEM	Thu, Jan 2, 2003	14.60	14.96	14.51	14.94
2672	NYSE	AEM	Tue, Dec 31, 2002	14.50	14.93	14.47	14.86
2671	NYSE	AEM	Mon, Dec 30, 2002	14.50	15.02	14.41	14.62
2670	NYSE	AEM	Fri, Dec 27, 2002	15.16	15.39	15.01	15.11
2669	NYSE	AEM	Thu, Dec 26, 2002	14.60	15.45	14.45	15.41
2668	NYSE	AEM	Tue, Dec 24, 2002	14.82	14.94	14.60	14.67
2667	NYSE	AEM	Mon, Dec 23, 2002	14.33	15.05	14.33	14.80
2666	NYSE	AEM	Fri, Dec 20, 2002	13.80	14.40	13.77	14.28
2665	NYSE	AEM	Thu, Dec 19, 2002	14.54	14.93	13.99	14.14
2664	NYSE	AEM	Wed, Dec 18, 2002	14.11	14.73	14.08	14.49
2663	NYSE	AEM	Tue, Dec 17, 2002	14.60	14.68	14.06	14.11
2662	NYSE	AEM	Mon, Dec 16, 2002	14.00	14.40	13.73	14.37
2661	NYSE	AEM	Fri, Dec 13, 2002	13.95	14.60	13.30	14.02
2660	NYSE	AEM	Thu, Dec 12, 2002	12.80	13.84	12.67	13.73
2659	NYSE	AEM	Wed, Dec 11, 2002	12.70	12.89	12.54	12.69
2658	NYSE	AEM	Tue, Dec 10, 2002	12.68	12.76	12.29	12.60
2657	NYSE	AEM	Mon, Dec 9, 2002	13.15	13.17	12.57	12.70
2656	NYSE	AEM	Fri, Dec 6, 2002	13.00	13.00	12.47	12.99
2655	NYSE	AEM	Thu, Dec 5, 2002	11.95	12.44	11.80	12.22
2654	NYSE	AEM	Wed, Dec 4, 2002	12.40	12.40	11.51	11.75
2653	NYSE	AEM	Tue, Dec 3, 2002	11.11	11.75	11.00	11.71
2652	NYSE	AEM	Mon, Dec 2, 2002	10.90	11.00	10.65	10.83
2651	NYSE	AEM	Fri, Nov 29, 2002	10.95	11.14	10.86	11.00
2650	NYSE	AEM	Wed, Nov 27, 2002	10.86	10.95	10.56	10.95
2649	NYSE	AEM	Tue, Nov 26, 2002	10.85	11.10	10.76	10.80
2648	NYSE	AEM	Mon, Nov 25, 2002	11.10	11.14	10.86	10.94
2647	NYSE	AEM	Fri, Nov 22, 2002	11.05	11.63	11.00	11.13
2646	NYSE	AEM	Thu, Nov 21, 2002	11.55	11.63	11.00	11.01
2645	NYSE	AEM	Wed, Nov 20, 2002	11.95	11.96	11.38	11.47
2644	NYSE	AEM	Tue, Nov 19, 2002	12.18	12.20	11.72	11.80
2643	NYSE	AEM	Mon, Nov 18, 2002	12.42	12.42	12.13	12.16
2642	NYSE	AEM	Fri, Nov 15, 2002	12.22	12.42	12.16	12.42
2641	NYSE	AEM	Thu, Nov 14, 2002	12.09	12.26	12.02	12.12
2640	NYSE	AEM	Wed, Nov 13, 2002	12.45	12.50	12.00	12.06
2639	NYSE	AEM	Tue, Nov 12, 2002	12.35	12.56	12.00	12.50
2638	NYSE	AEM	Mon, Nov 11, 2002	12.46	12.47	12.27	12.27
2637	NYSE	AEM	Fri, Nov 8, 2002	12.55	12.55	12.28	12.45
2636	NYSE	AEM	Thu, Nov 7, 2002	12.45	12.49	12.20	12.38
2635	NYSE	AEM	Wed, Nov 6, 2002	12.29	12.42	12.13	12.40
2634	NYSE	AEM	Tue, Nov 5, 2002	12.43	12.46	12.25	12.28
2633	NYSE	AEM	Mon, Nov 4, 2002	12.30	12.47	12.22	12.39
2632	NYSE	AEM	Fri, Nov 1, 2002	12.40	12.40	12.10	12.37
2631	NYSE	AEM	Thu, Oct 31, 2002	12.30	12.50	12.00	12.09
2630	NYSE	AEM	Wed, Oct 30, 2002	13.75	13.97	13.46	13.75
2629	NYSE	AEM	Tue, Oct 29, 2002	13.85	14.10	13.68	13.77
2628	NYSE	AEM	Mon, Oct 28, 2002	13.12	13.74	13.06	13.62
2627	NYSE	AEM	Fri, Oct 25, 2002	13.28	13.35	12.89	12.94
2626	NYSE	AEM	Thu, Oct 24, 2002	12.88	13.19	12.70	13.03
2625	NYSE	AEM	Wed, Oct 23, 2002	13.60	13.60	12.91	12.98
2624	NYSE	AEM	Tue, Oct 22, 2002	12.98	13.49	12.91	13.49
2623	NYSE	AEM	Mon, Oct 21, 2002	13.40	13.43	12.78	12.80
2622	NYSE	AEM	Fri, Oct 18, 2002	13.30	13.46	13.12	13.16
2621	NYSE	AEM	Thu, Oct 17, 2002	13.15	13.42	13.10	13.27
2620	NYSE	AEM	Wed, Oct 16, 2002	13.72	13.97	13.55	13.67
2619	NYSE	AEM	Tue, Oct 15, 2002	14.13	14.13	13.35	13.62
2618	NYSE	AEM	Mon, Oct 14, 2002	14.04	14.22	13.80	14.12
2617	NYSE	AEM	Fri, Oct 11, 2002	13.25	13.74	13.20	13.74
2616	NYSE	AEM	Thu, Oct 10, 2002	13.88	13.89	13.05	13.42
2615	NYSE	AEM	Wed, Oct 9, 2002	13.75	14.30	13.73	13.90
2614	NYSE	AEM	Tue, Oct 8, 2002	14.05	14.07	13.38	13.76
2613	NYSE	AEM	Mon, Oct 7, 2002	15.40	15.40	14.50	14.50
2612	NYSE	AEM	Fri, Oct 4, 2002	15.07	15.29	14.90	15.24
2611	NYSE	AEM	Thu, Oct 3, 2002	15.41	15.58	15.07	15.15
2610	NYSE	AEM	Wed, Oct 2, 2002	15.30	15.51	15.22	15.45
2609	NYSE	AEM	Tue, Oct 1, 2002	15.85	15.98	15.30	15.52
2608	NYSE	AEM	Mon, Sep 30, 2002	15.85	16.18	15.54	16.01
2607	NYSE	AEM	Fri, Sep 27, 2002	15.75	15.92	15.32	15.68
2606	NYSE	AEM	Thu, Sep 26, 2002	15.50	15.69	14.75	15.65
2605	NYSE	AEM	Wed, Sep 25, 2002	16.65	16.70	15.76	16.09
2604	NYSE	AEM	Tue, Sep 24, 2002	16.70	16.85	16.35	16.85
2603	NYSE	AEM	Mon, Sep 23, 2002	16.40	16.60	16.33	16.36
2602	NYSE	AEM	Fri, Sep 20, 2002	16.50	16.69	16.42	16.50
2601	NYSE	AEM	Thu, Sep 19, 2002	16.50	16.65	16.21	16.61
2600	NYSE	AEM	Wed, Sep 18, 2002	16.40	16.84	16.11	16.35
2599	NYSE	AEM	Tue, Sep 17, 2002	16.10	16.58	16.00	16.40
2598	NYSE	AEM	Mon, Sep 16, 2002	16.41	16.95	16.19	16.80
2597	NYSE	AEM	Fri, Sep 13, 2002	16.58	16.66	16.00	16.66
2596	NYSE	AEM	Thu, Sep 12, 2002	16.00	16.62	16.00	16.58
2595	NYSE	AEM	Wed, Sep 11, 2002	15.30	15.95	15.20	15.88
2594	NYSE	AEM	Tue, Sep 10, 2002	16.00	16.10	15.50	15.52
2593	NYSE	AEM	Mon, Sep 9, 2002	16.08	16.43	16.04	16.33
2592	NYSE	AEM	Fri, Sep 6, 2002	15.58	15.86	15.22	15.83
2591	NYSE	AEM	Thu, Sep 5, 2002	15.45	15.71	15.15	15.58
2590	NYSE	AEM	Wed, Sep 4, 2002	15.18	15.25	14.75	15.25
2589	NYSE	AEM	Tue, Sep 3, 2002	15.20	15.37	14.99	15.28
2588	NYSE	AEM	Fri, Aug 30, 2002	15.55	15.55	14.88	14.88
2587	NYSE	AEM	Thu, Aug 29, 2002	14.85	15.69	14.58	15.61
2586	NYSE	AEM	Wed, Aug 28, 2002	14.55	14.65	14.15	14.41
2585	NYSE	AEM	Tue, Aug 27, 2002	13.59	14.55	13.50	14.22
2584	NYSE	AEM	Mon, Aug 26, 2002	12.95	13.60	12.90	13.59
2583	NYSE	AEM	Fri, Aug 23, 2002	13.28	13.47	12.70	12.70
2582	NYSE	AEM	Thu, Aug 22, 2002	13.00	13.39	12.80	13.30
2581	NYSE	AEM	Wed, Aug 21, 2002	13.03	13.18	12.71	13.09
2580	NYSE	AEM	Tue, Aug 20, 2002	13.15	13.38	12.95	13.02
2579	NYSE	AEM	Mon, Aug 19, 2002	13.39	13.43	12.61	13.15
2578	NYSE	AEM	Fri, Aug 16, 2002	13.61	13.80	13.37	13.51
2577	NYSE	AEM	Thu, Aug 15, 2002	13.30	13.76	12.88	13.71
2576	NYSE	AEM	Wed, Aug 14, 2002	13.68	13.85	12.63	13.03
2575	NYSE	AEM	Tue, Aug 13, 2002	13.12	13.58	12.99	13.52
2574	NYSE	AEM	Mon, Aug 12, 2002	13.85	13.85	13.01	13.24
2573	NYSE	AEM	Fri, Aug 9, 2002	12.50	13.59	12.46	13.43
2572	NYSE	AEM	Thu, Aug 8, 2002	12.69	12.74	12.20	12.20
2571	NYSE	AEM	Wed, Aug 7, 2002	13.10	13.15	12.55	12.68
2570	NYSE	AEM	Tue, Aug 6, 2002	12.09	12.75	11.70	12.50
2569	NYSE	AEM	Mon, Aug 5, 2002	12.95	13.00	11.70	11.72
2568	NYSE	AEM	Fri, Aug 2, 2002	12.09	12.32	11.77	12.23
2567	NYSE	AEM	Thu, Aug 1, 2002	10.75	11.70	10.75	11.64
2566	NYSE	AEM	Wed, Jul 31, 2002	12.05	12.10	11.37	11.54
2565	NYSE	AEM	Tue, Jul 30, 2002	11.75	11.96	11.62	11.96
2564	NYSE	AEM	Mon, Jul 29, 2002	10.34	11.37	10.15	11.34
2563	NYSE	AEM	Fri, Jul 26, 2002	11.71	11.71	10.05	10.11
2562	NYSE	AEM	Thu, Jul 25, 2002	12.45	12.75	11.70	11.71
2561	NYSE	AEM	Wed, Jul 24, 2002	11.81	12.62	9.95	12.55
2560	NYSE	AEM	Tue, Jul 23, 2002	13.15	13.15	11.55	11.80
2559	NYSE	AEM	Mon, Jul 22, 2002	14.21	14.21	13.06	13.25
2558	NYSE	AEM	Fri, Jul 19, 2002	14.60	14.60	13.97	14.25
2557	NYSE	AEM	Thu, Jul 18, 2002	13.70	14.10	13.70	13.88
2556	NYSE	AEM	Wed, Jul 17, 2002	14.36	14.41	13.76	13.85
2555	NYSE	AEM	Tue, Jul 16, 2002	14.60	15.00	14.11	14.46
2554	NYSE	AEM	Mon, Jul 15, 2002	15.65	15.65	14.57	14.58
2553	NYSE	AEM	Fri, Jul 12, 2002	14.90	15.20	14.75	15.02
2552	NYSE	AEM	Thu, Jul 11, 2002	15.65	16.08	14.97	15.09
2551	NYSE	AEM	Wed, Jul 10, 2002	15.42	15.75	14.88	15.62
2550	NYSE	AEM	Tue, Jul 9, 2002	14.95	15.65	14.91	15.52
2549	NYSE	AEM	Mon, Jul 8, 2002	14.05	14.67	13.88	14.62
2548	NYSE	AEM	Fri, Jul 5, 2002	13.95	14.08	13.69	13.69
2547	NYSE	AEM	Wed, Jul 3, 2002	14.02	14.30	13.81	14.01
2546	NYSE	AEM	Tue, Jul 2, 2002	15.12	15.17	14.10	14.12
2545	NYSE	AEM	Mon, Jul 1, 2002	14.50	15.34	14.30	15.30
2544	NYSE	AEM	Fri, Jun 28, 2002	14.60	15.14	14.40	14.57
2543	NYSE	AEM	Thu, Jun 27, 2002	15.20	15.60	14.68	14.74
2542	NYSE	AEM	Wed, Jun 26, 2002	16.35	16.40	15.62	15.72
2541	NYSE	AEM	Tue, Jun 25, 2002	15.94	16.10	15.09	15.85
2540	NYSE	AEM	Mon, Jun 24, 2002	16.05	16.94	15.70	16.19
2539	NYSE	AEM	Fri, Jun 21, 2002	15.96	16.48	15.57	16.20
2538	NYSE	AEM	Thu, Jun 20, 2002	15.00	15.79	15.00	15.79
2537	NYSE	AEM	Wed, Jun 19, 2002	15.37	15.38	14.75	14.81
2536	NYSE	AEM	Tue, Jun 18, 2002	14.30	15.02	14.07	15.00
2535	NYSE	AEM	Mon, Jun 17, 2002	14.70	14.71	14.00	14.05
2534	NYSE	AEM	Fri, Jun 14, 2002	14.87	15.15	14.36	14.90
2533	NYSE	AEM	Thu, Jun 13, 2002	14.40	14.70	13.98	14.16
2532	NYSE	AEM	Wed, Jun 12, 2002	15.33	15.53	14.61	14.61
2531	NYSE	AEM	Tue, Jun 11, 2002	13.75	15.35	13.65	15.33
2530	NYSE	AEM	Mon, Jun 10, 2002	15.25	15.50	14.20	14.31
2529	NYSE	AEM	Fri, Jun 7, 2002	17.10	17.30	15.75	15.76
2528	NYSE	AEM	Thu, Jun 6, 2002	16.38	17.07	16.29	16.72
2527	NYSE	AEM	Wed, Jun 5, 2002	16.25	17.00	16.01	16.25
2526	NYSE	AEM	Tue, Jun 4, 2002	17.65	17.98	17.18	17.19
2525	NYSE	AEM	Mon, Jun 3, 2002	16.75	17.66	16.70	17.49
2524	NYSE	AEM	Fri, May 31, 2002	16.95	17.00	16.50	16.75
2523	NYSE	AEM	Thu, May 30, 2002	17.00	17.21	16.50	16.70
2522	NYSE	AEM	Wed, May 29, 2002	17.57	17.67	16.80	17.05
2521	NYSE	AEM	Tue, May 28, 2002	17.15	17.70	16.71	17.55
2520	NYSE	AEM	Fri, May 24, 2002	17.34	17.71	16.98	17.25
2519	NYSE	AEM	Thu, May 23, 2002	16.15	17.58	16.03	17.40
2518	NYSE	AEM	Wed, May 22, 2002	17.10	17.19	16.65	16.67
2517	NYSE	AEM	Tue, May 21, 2002	15.85	16.62	15.70	16.59
2516	NYSE	AEM	Mon, May 20, 2002	15.47	16.30	15.21	15.93
2515	NYSE	AEM	Fri, May 17, 2002	14.99	15.45	14.93	15.45
2514	NYSE	AEM	Thu, May 16, 2002	14.72	14.92	14.69	14.89
2513	NYSE	AEM	Wed, May 15, 2002	14.73	14.99	14.47	14.49
2512	NYSE	AEM	Tue, May 14, 2002	15.00	15.29	14.69	14.69
2511	NYSE	AEM	Mon, May 13, 2002	15.47	15.71	15.30	15.71
2510	NYSE	AEM	Fri, May 10, 2002	15.37	15.54	15.16	15.52
2509	NYSE	AEM	Thu, May 9, 2002	15.00	15.32	14.80	15.28
2508	NYSE	AEM	Wed, May 8, 2002	14.78	15.20	14.41	15.09
2507	NYSE	AEM	Tue, May 7, 2002	15.55	15.80	14.85	15.03
2506	NYSE	AEM	Mon, May 6, 2002	14.95	15.64	14.85	15.64
2505	NYSE	AEM	Fri, May 3, 2002	14.72	15.05	14.60	14.92
2504	NYSE	AEM	Thu, May 2, 2002	14.15	14.55	14.08	14.41
2503	NYSE	AEM	Wed, May 1, 2002	13.80	14.75	13.79	14.15
2502	NYSE	AEM	Tue, Apr 30, 2002	14.15	14.32	13.82	13.89
2501	NYSE	AEM	Mon, Apr 29, 2002	14.75	15.06	14.66	14.80
2500	NYSE	AEM	Fri, Apr 26, 2002	14.25	15.00	14.24	14.90
2499	NYSE	AEM	Thu, Apr 25, 2002	15.00	15.15	14.10	14.20
2498	NYSE	AEM	Wed, Apr 24, 2002	14.80	14.95	14.74	14.90
2497	NYSE	AEM	Tue, Apr 23, 2002	14.42	14.75	14.30	14.75
2496	NYSE	AEM	Mon, Apr 22, 2002	14.30	14.50	14.20	14.42
2495	NYSE	AEM	Fri, Apr 19, 2002	13.76	14.23	13.70	14.23
2494	NYSE	AEM	Thu, Apr 18, 2002	14.15	14.48	13.75	13.76
2493	NYSE	AEM	Wed, Apr 17, 2002	13.52	14.09	13.45	14.02
2492	NYSE	AEM	Tue, Apr 16, 2002	13.55	13.60	13.15	13.20
2491	NYSE	AEM	Mon, Apr 15, 2002	13.90	13.99	13.70	13.72
2490	NYSE	AEM	Fri, Apr 12, 2002	13.95	14.05	13.63	14.00
2489	NYSE	AEM	Thu, Apr 11, 2002	13.63	14.05	13.31	13.95
2488	NYSE	AEM	Wed, Apr 10, 2002	12.70	13.55	12.70	13.55
2487	NYSE	AEM	Tue, Apr 9, 2002	12.92	12.97	12.71	12.73
2486	NYSE	AEM	Mon, Apr 8, 2002	13.04	13.30	12.90	12.92
2485	NYSE	AEM	Fri, Apr 5, 2002	13.25	13.30	12.95	12.99
2484	NYSE	AEM	Thu, Apr 4, 2002	12.90	13.22	12.83	13.22
2483	NYSE	AEM	Wed, Apr 3, 2002	13.25	13.47	12.87	13.00
2482	NYSE	AEM	Tue, Apr 2, 2002	13.70	14.00	13.55	13.55
2481	NYSE	AEM	Mon, Apr 1, 2002	13.15	13.68	13.15	13.48
2480	NYSE	AEM	Thu, Mar 28, 2002	13.85	13.85	13.30	13.35
2479	NYSE	AEM	Wed, Mar 27, 2002	13.20	13.90	13.20	13.76
2478	NYSE	AEM	Tue, Mar 26, 2002	13.05	13.35	12.96	13.19
2477	NYSE	AEM	Mon, Mar 25, 2002	12.80	13.35	12.65	13.35
2476	NYSE	AEM	Fri, Mar 22, 2002	12.08	12.75	12.08	12.70
2475	NYSE	AEM	Thu, Mar 21, 2002	11.96	12.15	11.92	12.03
2474	NYSE	AEM	Wed, Mar 20, 2002	11.72	12.00	11.72	11.97
2473	NYSE	AEM	Tue, Mar 19, 2002	12.03	12.07	11.81	11.86
2472	NYSE	AEM	Mon, Mar 18, 2002	11.46	11.91	11.33	11.81
2471	NYSE	AEM	Fri, Mar 15, 2002	11.30	11.45	11.25	11.36
2470	NYSE	AEM	Thu, Mar 14, 2002	11.35	11.40	11.21	11.28
2469	NYSE	AEM	Wed, Mar 13, 2002	11.72	11.72	11.37	11.38
2468	NYSE	AEM	Tue, Mar 12, 2002	11.60	11.75	11.53	11.69
2467	NYSE	AEM	Mon, Mar 11, 2002	11.53	11.73	11.44	11.47
2466	NYSE	AEM	Fri, Mar 8, 2002	11.65	11.70	11.26	11.26
2465	NYSE	AEM	Thu, Mar 7, 2002	11.90	11.90	11.63	11.72
2464	NYSE	AEM	Wed, Mar 6, 2002	11.66	11.99	11.57	11.96
2463	NYSE	AEM	Tue, Mar 5, 2002	11.74	11.74	11.52	11.68
2462	NYSE	AEM	Mon, Mar 4, 2002	12.14	12.29	11.37	11.50
2461	NYSE	AEM	Fri, Mar 1, 2002	12.06	12.25	11.95	12.11
2460	NYSE	AEM	Thu, Feb 28, 2002	12.45	12.45	12.10	12.12
2459	NYSE	AEM	Wed, Feb 27, 2002	12.50	12.50	12.25	12.40
2458	NYSE	AEM	Tue, Feb 26, 2002	12.11	12.55	12.11	12.50
2457	NYSE	AEM	Mon, Feb 25, 2002	12.37	12.41	12.08	12.11
2456	NYSE	AEM	Fri, Feb 22, 2002	12.50	12.69	12.42	12.47
2455	NYSE	AEM	Thu, Feb 21, 2002	12.35	12.65	12.18	12.47
2454	NYSE	AEM	Wed, Feb 20, 2002	12.43	12.43	12.15	12.35
2453	NYSE	AEM	Tue, Feb 19, 2002	12.48	12.92	12.16	12.42
2452	NYSE	AEM	Fri, Feb 15, 2002	12.90	13.08	12.47	12.68
2451	NYSE	AEM	Thu, Feb 14, 2002	12.35	12.95	12.35	12.80
2450	NYSE	AEM	Wed, Feb 13, 2002	12.22	12.47	12.17	12.42
2449	NYSE	AEM	Tue, Feb 12, 2002	12.02	12.42	11.95	12.40
2448	NYSE	AEM	Mon, Feb 11, 2002	12.28	12.47	12.04	12.06
2447	NYSE	AEM	Fri, Feb 8, 2002	12.62	12.94	12.55	12.67
2446	NYSE	AEM	Thu, Feb 7, 2002	12.00	12.45	12.00	12.45
2445	NYSE	AEM	Wed, Feb 6, 2002	12.48	12.48	11.90	11.99
2444	NYSE	AEM	Tue, Feb 5, 2002	12.30	12.33	11.77	12.26
2443	NYSE	AEM	Mon, Feb 4, 2002	12.09	12.17	12.02	12.10
2442	NYSE	AEM	Fri, Feb 1, 2002	11.60	12.04	11.60	11.98
2441	NYSE	AEM	Thu, Jan 31, 2002	11.75	11.76	11.10	11.49
2440	NYSE	AEM	Wed, Jan 30, 2002	12.08	12.34	12.06	12.20
2439	NYSE	AEM	Tue, Jan 29, 2002	11.49	12.11	11.38	12.07
2438	NYSE	AEM	Mon, Jan 28, 2002	11.65	11.66	11.39	11.51
2437	NYSE	AEM	Fri, Jan 25, 2002	11.06	11.75	11.06	11.62
2436	NYSE	AEM	Thu, Jan 24, 2002	11.40	11.40	11.01	11.14
2435	NYSE	AEM	Wed, Jan 23, 2002	11.67	11.78	11.16	11.40
2434	NYSE	AEM	Tue, Jan 22, 2002	11.45	11.75	11.36	11.67
2433	NYSE	AEM	Fri, Jan 18, 2002	11.38	11.57	11.21	11.55
2432	NYSE	AEM	Thu, Jan 17, 2002	11.65	11.65	11.40	11.52
2431	NYSE	AEM	Wed, Jan 16, 2002	11.21	11.78	11.16	11.72
2430	NYSE	AEM	Tue, Jan 15, 2002	10.64	11.29	10.60	11.26
2429	NYSE	AEM	Mon, Jan 14, 2002	10.76	10.80	10.61	10.70
2428	NYSE	AEM	Fri, Jan 11, 2002	10.63	10.84	10.44	10.84
2427	NYSE	AEM	Thu, Jan 10, 2002	10.75	10.80	10.47	10.60
2426	NYSE	AEM	Wed, Jan 9, 2002	10.18	10.60	10.18	10.58
2425	NYSE	AEM	Tue, Jan 8, 2002	10.10	10.25	10.00	10.00
2424	NYSE	AEM	Mon, Jan 7, 2002	9.90	10.22	9.90	10.17
2423	NYSE	AEM	Fri, Jan 4, 2002	9.85	9.98	9.85	9.92
2422	NYSE	AEM	Thu, Jan 3, 2002	9.90	9.98	9.83	9.91
2421	NYSE	AEM	Wed, Jan 2, 2002	9.93	9.98	9.83	9.89
2420	NYSE	AEM	Mon, Dec 31, 2001	9.79	10.05	9.72	9.87
2419	NYSE	AEM	Fri, Dec 28, 2001	9.86	9.96	9.72	9.72
2418	NYSE	AEM	Thu, Dec 27, 2001	10.03	10.10	9.90	9.92
2417	NYSE	AEM	Wed, Dec 26, 2001	10.15	10.15	10.02	10.11
2416	NYSE	AEM	Mon, Dec 24, 2001	9.80	10.11	9.80	10.11
2415	NYSE	AEM	Fri, Dec 21, 2001	10.19	10.35	9.60	9.60
2414	NYSE	AEM	Thu, Dec 20, 2001	10.03	10.25	10.00	10.20
2413	NYSE	AEM	Wed, Dec 19, 2001	10.28	10.30	9.90	9.99
2412	NYSE	AEM	Tue, Dec 18, 2001	10.25	10.43	10.16	10.41
2411	NYSE	AEM	Mon, Dec 17, 2001	10.24	10.24	9.91	10.06
2410	NYSE	AEM	Fri, Dec 14, 2001	10.02	10.25	9.96	10.17
2409	NYSE	AEM	Thu, Dec 13, 2001	9.89	9.98	8.89	9.95
2408	NYSE	AEM	Wed, Dec 12, 2001	9.55	9.85	9.55	9.82
2407	NYSE	AEM	Tue, Dec 11, 2001	9.40	9.52	9.30	9.47
2406	NYSE	AEM	Mon, Dec 10, 2001	9.51	9.55	9.32	9.42
2405	NYSE	AEM	Fri, Dec 7, 2001	9.82	9.85	9.55	9.55
2404	NYSE	AEM	Thu, Dec 6, 2001	9.69	9.86	9.69	9.82
2403	NYSE	AEM	Wed, Dec 5, 2001	9.55	9.73	9.50	9.73
2402	NYSE	AEM	Tue, Dec 4, 2001	9.60	9.71	9.49	9.62
2401	NYSE	AEM	Mon, Dec 3, 2001	9.65	9.79	9.64	9.70
2400	NYSE	AEM	Fri, Nov 30, 2001	9.48	9.59	9.35	9.50
2399	NYSE	AEM	Thu, Nov 29, 2001	9.75	9.75	9.34	9.34
2398	NYSE	AEM	Wed, Nov 28, 2001	9.24	9.64	9.22	9.64
2397	NYSE	AEM	Tue, Nov 27, 2001	8.66	9.05	8.66	9.05
2396	NYSE	AEM	Mon, Nov 26, 2001	8.90	8.90	8.60	8.66
2395	NYSE	AEM	Fri, Nov 23, 2001	8.90	9.03	8.90	8.90
2394	NYSE	AEM	Wed, Nov 21, 2001	8.97	9.02	8.93	8.95
2393	NYSE	AEM	Tue, Nov 20, 2001	8.99	9.09	8.89	8.99
2392	NYSE	AEM	Mon, Nov 19, 2001	9.30	9.30	8.82	8.99
2391	NYSE	AEM	Fri, Nov 16, 2001	9.26	9.36	9.10	9.33
2390	NYSE	AEM	Thu, Nov 15, 2001	9.53	9.53	9.14	9.33
2389	NYSE	AEM	Wed, Nov 14, 2001	9.70	9.89	9.45	9.60
2388	NYSE	AEM	Tue, Nov 13, 2001	9.90	9.91	9.65	9.79
2387	NYSE	AEM	Mon, Nov 12, 2001	10.32	10.68	10.13	10.13
2386	NYSE	AEM	Fri, Nov 9, 2001	10.21	10.39	10.10	10.32
2385	NYSE	AEM	Thu, Nov 8, 2001	10.74	11.20	10.09	10.18
2384	NYSE	AEM	Wed, Nov 7, 2001	10.32	10.66	10.32	10.66
2383	NYSE	AEM	Tue, Nov 6, 2001	10.58	10.58	10.22	10.22
2382	NYSE	AEM	Mon, Nov 5, 2001	10.48	10.53	10.21	10.41
2381	NYSE	AEM	Fri, Nov 2, 2001	9.87	10.50	9.81	10.45
2380	NYSE	AEM	Thu, Nov 1, 2001	9.80	9.89	9.69	9.84
2379	NYSE	AEM	Wed, Oct 31, 2001	9.72	9.73	9.54	9.73
2378	NYSE	AEM	Tue, Oct 30, 2001	9.65	9.86	9.60	9.81
2377	NYSE	AEM	Mon, Oct 29, 2001	9.45	9.64	9.45	9.53
2376	NYSE	AEM	Fri, Oct 26, 2001	9.48	9.50	9.39	9.39
2375	NYSE	AEM	Thu, Oct 25, 2001	9.57	9.78	9.40	9.40
2374	NYSE	AEM	Wed, Oct 24, 2001	9.51	9.57	9.44	9.57
2373	NYSE	AEM	Tue, Oct 23, 2001	9.35	9.62	9.28	9.46
2372	NYSE	AEM	Mon, Oct 22, 2001	9.90	9.90	9.26	9.26
2371	NYSE	AEM	Fri, Oct 19, 2001	9.79	10.09	9.79	9.88
2370	NYSE	AEM	Thu, Oct 18, 2001	10.10	10.18	9.76	9.76
2369	NYSE	AEM	Wed, Oct 17, 2001	10.00	10.35	9.88	10.27
2368	NYSE	AEM	Tue, Oct 16, 2001	9.47	10.00	9.40	10.00
2367	NYSE	AEM	Mon, Oct 15, 2001	9.60	9.76	9.41	9.43
2366	NYSE	AEM	Fri, Oct 12, 2001	9.28	9.87	9.23	9.80
2365	NYSE	AEM	Thu, Oct 11, 2001	9.43	9.49	9.08	9.08
2364	NYSE	AEM	Wed, Oct 10, 2001	9.74	9.90	9.61	9.61
2363	NYSE	AEM	Tue, Oct 9, 2001	10.40	10.40	9.88	9.88
2362	NYSE	AEM	Mon, Oct 8, 2001	10.85	10.85	10.45	10.60
2361	NYSE	AEM	Fri, Oct 5, 2001	9.76	10.45	9.76	10.45
2360	NYSE	AEM	Thu, Oct 4, 2001	9.95	10.00	9.70	9.74
2359	NYSE	AEM	Wed, Oct 3, 2001	10.29	10.30	9.88	9.96
2358	NYSE	AEM	Tue, Oct 2, 2001	10.45	10.68	10.12	10.21
2357	NYSE	AEM	Mon, Oct 1, 2001	10.39	10.51	10.10	10.45
2356	NYSE	AEM	Fri, Sep 28, 2001	10.44	10.51	10.27	10.36
2355	NYSE	AEM	Thu, Sep 27, 2001	10.50	10.71	10.36	10.40
2354	NYSE	AEM	Wed, Sep 26, 2001	10.35	10.81	10.32	10.50
2353	NYSE	AEM	Tue, Sep 25, 2001	10.55	10.62	10.25	10.25
2352	NYSE	AEM	Mon, Sep 24, 2001	10.95	11.01	10.44	10.62
2351	NYSE	AEM	Fri, Sep 21, 2001	11.50	11.75	11.06	11.18
2350	NYSE	AEM	Thu, Sep 20, 2001	11.04	11.40	10.82	11.40
2349	NYSE	AEM	Wed, Sep 19, 2001	11.25	11.32	11.00	11.03
2348	NYSE	AEM	Tue, Sep 18, 2001	10.50	11.30	10.45	11.30
2347	NYSE	AEM	Mon, Sep 17, 2001	10.60	10.85	10.05	10.55
2346	NYSE	AEM	Mon, Sep 10, 2001	9.77	10.13	9.73	9.93
2345	NYSE	AEM	Fri, Sep 7, 2001	9.55	9.96	9.55	9.80
2344	NYSE	AEM	Thu, Sep 6, 2001	9.33	9.50	9.30	9.50
2343	NYSE	AEM	Wed, Sep 5, 2001	9.20	9.44	9.15	9.34
2342	NYSE	AEM	Tue, Sep 4, 2001	9.39	9.45	9.16	9.20
2341	NYSE	AEM	Fri, Aug 31, 2001	9.69	9.69	9.42	9.50
2340	NYSE	AEM	Thu, Aug 30, 2001	9.58	9.71	9.47	9.69
2339	NYSE	AEM	Wed, Aug 29, 2001	9.45	9.68	9.44	9.65
2338	NYSE	AEM	Tue, Aug 28, 2001	9.49	9.49	9.30	9.45
2337	NYSE	AEM	Mon, Aug 27, 2001	9.43	9.58	9.43	9.47
2336	NYSE	AEM	Fri, Aug 24, 2001	9.69	9.69	9.56	9.59
2335	NYSE	AEM	Thu, Aug 23, 2001	9.71	9.79	9.62	9.75
2334	NYSE	AEM	Wed, Aug 22, 2001	9.45	9.81	9.45	9.70
2333	NYSE	AEM	Tue, Aug 21, 2001	9.35	9.45	9.25	9.45
2332	NYSE	AEM	Mon, Aug 20, 2001	9.17	9.35	9.17	9.35
2331	NYSE	AEM	Fri, Aug 17, 2001	9.38	9.59	9.24	9.30
2330	NYSE	AEM	Thu, Aug 16, 2001	9.38	9.43	9.20	9.29
2329	NYSE	AEM	Wed, Aug 15, 2001	9.15	9.43	9.07	9.38
2328	NYSE	AEM	Tue, Aug 14, 2001	9.08	9.15	8.76	9.15
2327	NYSE	AEM	Mon, Aug 13, 2001	9.05	9.28	8.90	9.28
2326	NYSE	AEM	Fri, Aug 10, 2001	8.94	9.05	8.74	9.05
2325	NYSE	AEM	Thu, Aug 9, 2001	8.56	8.85	8.55	8.85
2324	NYSE	AEM	Wed, Aug 8, 2001	8.40	8.53	8.27	8.47
2323	NYSE	AEM	Tue, Aug 7, 2001	8.50	8.53	8.35	8.35
2322	NYSE	AEM	Mon, Aug 6, 2001	8.58	8.67	8.42	8.50
2321	NYSE	AEM	Fri, Aug 3, 2001	8.38	8.58	8.37	8.58
2320	NYSE	AEM	Thu, Aug 2, 2001	8.14	8.40	8.11	8.37
2319	NYSE	AEM	Wed, Aug 1, 2001	8.39	8.39	8.12	8.17
2318	NYSE	AEM	Tue, Jul 31, 2001	8.24	8.36	8.24	8.29
2317	NYSE	AEM	Mon, Jul 30, 2001	8.16	8.24	8.00	8.22
2316	NYSE	AEM	Fri, Jul 27, 2001	8.25	8.27	8.15	8.20
2315	NYSE	AEM	Thu, Jul 26, 2001	8.20	8.27	8.13	8.25
2314	NYSE	AEM	Wed, Jul 25, 2001	8.25	8.31	8.17	8.20
2313	NYSE	AEM	Tue, Jul 24, 2001	8.29	8.38	8.19	8.38
2312	NYSE	AEM	Mon, Jul 23, 2001	8.49	8.49	8.29	8.29
2311	NYSE	AEM	Fri, Jul 20, 2001	8.58	8.58	8.41	8.45
2310	NYSE	AEM	Thu, Jul 19, 2001	8.58	8.58	8.40	8.50
2309	NYSE	AEM	Wed, Jul 18, 2001	8.49	8.65	8.28	8.57
2308	NYSE	AEM	Tue, Jul 17, 2001	8.36	8.62	8.36	8.45
2307	NYSE	AEM	Mon, Jul 16, 2001	8.45	8.60	8.36	8.37
2306	NYSE	AEM	Fri, Jul 13, 2001	8.79	8.79	8.38	8.38
2305	NYSE	AEM	Thu, Jul 12, 2001	9.03	9.03	8.81	8.81
2304	NYSE	AEM	Wed, Jul 11, 2001	9.15	9.25	9.02	9.12
2303	NYSE	AEM	Tue, Jul 10, 2001	8.71	8.89	8.55	8.89
2302	NYSE	AEM	Mon, Jul 9, 2001	8.50	8.58	8.41	8.58
2301	NYSE	AEM	Fri, Jul 6, 2001	8.35	8.50	8.27	8.46
2300	NYSE	AEM	Thu, Jul 5, 2001	8.40	8.46	8.26	8.27
2299	NYSE	AEM	Tue, Jul 3, 2001	8.33	8.71	8.33	8.46
2298	NYSE	AEM	Mon, Jul 2, 2001	8.40	8.46	8.25	8.25
2297	NYSE	AEM	Fri, Jun 29, 2001	8.45	8.60	8.40	8.50
2296	NYSE	AEM	Thu, Jun 28, 2001	8.49	8.50	8.25	8.38
2295	NYSE	AEM	Wed, Jun 27, 2001	8.54	8.64	8.48	8.55
2294	NYSE	AEM	Tue, Jun 26, 2001	8.32	8.61	8.26	8.52
2293	NYSE	AEM	Mon, Jun 25, 2001	8.23	8.40	8.15	8.19
2292	NYSE	AEM	Fri, Jun 22, 2001	8.01	8.10	8.01	8.08
2291	NYSE	AEM	Thu, Jun 21, 2001	8.04	8.10	7.91	7.95
2290	NYSE	AEM	Wed, Jun 20, 2001	8.16	8.25	8.01	8.11
2289	NYSE	AEM	Tue, Jun 19, 2001	8.48	8.50	8.35	8.37
2288	NYSE	AEM	Mon, Jun 18, 2001	8.36	8.55	8.22	8.48
2287	NYSE	AEM	Fri, Jun 15, 2001	8.54	8.62	8.30	8.35
2286	NYSE	AEM	Thu, Jun 14, 2001	8.25	8.72	8.02	8.65
2285	NYSE	AEM	Wed, Jun 13, 2001	8.49	8.49	8.26	8.32
2284	NYSE	AEM	Tue, Jun 12, 2001	8.27	8.43	8.20	8.43
2283	NYSE	AEM	Mon, Jun 11, 2001	8.35	8.35	8.19	8.27
2282	NYSE	AEM	Fri, Jun 8, 2001	8.34	8.50	8.32	8.45
2281	NYSE	AEM	Thu, Jun 7, 2001	8.10	8.15	8.00	8.01
2280	NYSE	AEM	Wed, Jun 6, 2001	8.48	8.48	8.26	8.27
2279	NYSE	AEM	Tue, Jun 5, 2001	8.45	8.58	8.26	8.58
2278	NYSE	AEM	Mon, Jun 4, 2001	8.11	8.31	8.02	8.31
2277	NYSE	AEM	Fri, Jun 1, 2001	7.80	8.12	7.80	8.10
2276	NYSE	AEM	Thu, May 31, 2001	7.97	8.10	7.70	7.75
2275	NYSE	AEM	Wed, May 30, 2001	8.25	8.25	7.92	7.92
2274	NYSE	AEM	Tue, May 29, 2001	8.15	8.30	8.10	8.25
2273	NYSE	AEM	Fri, May 25, 2001	8.00	8.45	7.95	8.39
2272	NYSE	AEM	Thu, May 24, 2001	8.82	8.86	8.13	8.16
2271	NYSE	AEM	Wed, May 23, 2001	8.80	9.00	8.35	8.46
2270	NYSE	AEM	Tue, May 22, 2001	9.30	9.30	8.81	9.01
2269	NYSE	AEM	Mon, May 21, 2001	9.49	9.63	9.02	9.40
2268	NYSE	AEM	Fri, May 18, 2001	8.60	9.34	8.60	9.26
2267	NYSE	AEM	Thu, May 17, 2001	8.60	8.82	8.60	8.70
2266	NYSE	AEM	Wed, May 16, 2001	8.35	8.60	8.33	8.57
2265	NYSE	AEM	Tue, May 15, 2001	8.30	8.42	8.19	8.19
2264	NYSE	AEM	Mon, May 14, 2001	8.00	8.41	8.00	8.40
2263	NYSE	AEM	Fri, May 11, 2001	8.14	8.20	8.00	8.09
2262	NYSE	AEM	Thu, May 10, 2001	8.15	8.29	7.93	8.16
2261	NYSE	AEM	Wed, May 9, 2001	7.89	8.33	7.80	8.14
2260	NYSE	AEM	Tue, May 8, 2001	7.65	7.75	7.47	7.61
2259	NYSE	AEM	Mon, May 7, 2001	7.57	7.70	7.45	7.65
2258	NYSE	AEM	Fri, May 4, 2001	7.40	7.65	7.40	7.59
2257	NYSE	AEM	Thu, May 3, 2001	7.65	7.85	7.26	7.26
2256	NYSE	AEM	Wed, May 2, 2001	7.80	7.80	7.45	7.60
2255	NYSE	AEM	Tue, May 1, 2001	7.53	7.86	7.48	7.80
2254	NYSE	AEM	Mon, Apr 30, 2001	7.47	7.55	7.41	7.55
2253	NYSE	AEM	Fri, Apr 27, 2001	7.48	7.69	7.37	7.55
2252	NYSE	AEM	Thu, Apr 26, 2001	6.96	7.48	6.96	7.48
2251	NYSE	AEM	Wed, Apr 25, 2001	7.10	7.14	6.84	6.84
2250	NYSE	AEM	Tue, Apr 24, 2001	6.90	7.07	6.81	7.07
2249	NYSE	AEM	Mon, Apr 23, 2001	7.00	7.10	6.80	6.80
2248	NYSE	AEM	Fri, Apr 20, 2001	7.20	7.20	7.07	7.08
2247	NYSE	AEM	Thu, Apr 19, 2001	7.30	7.40	7.17	7.30
2246	NYSE	AEM	Wed, Apr 18, 2001	6.99	7.27	6.87	7.27
2245	NYSE	AEM	Tue, Apr 17, 2001	7.03	7.15	7.02	7.09
2244	NYSE	AEM	Mon, Apr 16, 2001	7.04	7.32	7.02	7.19
2243	NYSE	AEM	Thu, Apr 12, 2001	6.66	7.12	6.58	7.12
2242	NYSE	AEM	Wed, Apr 11, 2001	6.58	6.67	6.53	6.56
2241	NYSE	AEM	Tue, Apr 10, 2001	6.58	6.60	6.44	6.60
2240	NYSE	AEM	Mon, Apr 9, 2001	6.94	6.94	6.57	6.57
2239	NYSE	AEM	Fri, Apr 6, 2001	6.53	6.91	6.53	6.91
2238	NYSE	AEM	Thu, Apr 5, 2001	6.85	6.85	6.55	6.57
2237	NYSE	AEM	Wed, Apr 4, 2001	6.80	6.91	6.80	6.85
2236	NYSE	AEM	Tue, Apr 3, 2001	6.11	6.50	6.08	6.48
2235	NYSE	AEM	Mon, Apr 2, 2001	6.16	6.16	6.01	6.01
2234	NYSE	AEM	Fri, Mar 30, 2001	6.04	6.17	5.99	6.17
2233	NYSE	AEM	Thu, Mar 29, 2001	6.40	6.40	6.20	6.20
2232	NYSE	AEM	Wed, Mar 28, 2001	6.50	6.52	6.15	6.38
2231	NYSE	AEM	Tue, Mar 27, 2001	6.73	6.78	6.55	6.60
2230	NYSE	AEM	Mon, Mar 26, 2001	6.80	6.88	6.66	6.80
2229	NYSE	AEM	Fri, Mar 23, 2001	6.84	6.90	6.68	6.80
2228	NYSE	AEM	Thu, Mar 22, 2001	6.88	6.89	6.60	6.72
2227	NYSE	AEM	Wed, Mar 21, 2001	6.96	7.01	6.65	6.90
2226	NYSE	AEM	Tue, Mar 20, 2001	7.04	7.06	6.87	6.98
2225	NYSE	AEM	Mon, Mar 19, 2001	7.12	7.15	6.95	6.95
2224	NYSE	AEM	Fri, Mar 16, 2001	6.97	7.24	6.92	7.07
2223	NYSE	AEM	Thu, Mar 15, 2001	7.00	7.10	6.82	6.97
2222	NYSE	AEM	Wed, Mar 14, 2001	7.25	7.27	7.05	7.12
2221	NYSE	AEM	Tue, Mar 13, 2001	7.15	7.35	7.09	7.24
2220	NYSE	AEM	Mon, Mar 12, 2001	7.85	7.99	7.53	7.55
2219	NYSE	AEM	Fri, Mar 9, 2001	7.24	7.52	7.13	7.38
2218	NYSE	AEM	Thu, Mar 8, 2001	6.77	7.15	6.76	7.10
2217	NYSE	AEM	Wed, Mar 7, 2001	6.51	6.68	6.51	6.68
2216	NYSE	AEM	Tue, Mar 6, 2001	6.72	6.72	6.45	6.48
2215	NYSE	AEM	Mon, Mar 5, 2001	6.35	6.72	6.23	6.72
2214	NYSE	AEM	Fri, Mar 2, 2001	6.50	6.60	6.31	6.37
2213	NYSE	AEM	Thu, Mar 1, 2001	6.62	6.75	6.50	6.67
2212	NYSE	AEM	Wed, Feb 28, 2001	6.85	6.85	6.50	6.52
2211	NYSE	AEM	Tue, Feb 27, 2001	6.81	7.00	6.63	6.95
2210	NYSE	AEM	Mon, Feb 26, 2001	6.05	6.81	6.05	6.81
2209	NYSE	AEM	Fri, Feb 23, 2001	5.83	6.14	5.83	6.03
2208	NYSE	AEM	Thu, Feb 22, 2001	5.55	5.68	5.49	5.68
2207	NYSE	AEM	Wed, Feb 21, 2001	5.41	5.55	5.41	5.49
2206	NYSE	AEM	Tue, Feb 20, 2001	5.46	5.49	5.30	5.31
2205	NYSE	AEM	Fri, Feb 16, 2001	5.26	5.54	5.26	5.45
2204	NYSE	AEM	Thu, Feb 15, 2001	5.39	5.45	5.21	5.25
2203	NYSE	AEM	Wed, Feb 14, 2001	5.47	5.47	5.40	5.45
2202	NYSE	AEM	Tue, Feb 13, 2001	5.50	5.60	5.45	5.47
2201	NYSE	AEM	Mon, Feb 12, 2001	5.78	5.79	5.49	5.51
2200	NYSE	AEM	Fri, Feb 9, 2001	5.50	5.78	5.49	5.73
2199	NYSE	AEM	Thu, Feb 8, 2001	5.96	5.96	5.45	5.50
2198	NYSE	AEM	Wed, Feb 7, 2001	6.00	6.04	5.95	5.96
2197	NYSE	AEM	Tue, Feb 6, 2001	6.10	6.12	5.87	6.04
2196	NYSE	AEM	Mon, Feb 5, 2001	6.19	6.20	6.03	6.08
2195	NYSE	AEM	Fri, Feb 2, 2001	6.25	6.25	6.18	6.18
2194	NYSE	AEM	Thu, Feb 1, 2001	6.17	6.30	6.09	6.25
2193	NYSE	AEM	Wed, Jan 31, 2001	6.23	6.25	6.00	6.10
2192	NYSE	AEM	Tue, Jan 30, 2001	6.12	6.25	6.10	6.20
2191	NYSE	AEM	Mon, Jan 29, 2001	6.04	6.12	6.03	6.06
2190	NYSE	AEM	Fri, Jan 26, 2001	6.25	6.25	6.00	6.06
2189	NYSE	AEM	Thu, Jan 25, 2001	6.13	6.25	6.13	6.19
2188	NYSE	AEM	Wed, Jan 24, 2001	6.50	6.50	6.06	6.13
2187	NYSE	AEM	Tue, Jan 23, 2001	6.75	6.75	6.44	6.63
2186	NYSE	AEM	Mon, Jan 22, 2001	6.19	6.81	6.13	6.81
2185	NYSE	AEM	Fri, Jan 19, 2001	6.19	6.19	6.06	6.06
2184	NYSE	AEM	Thu, Jan 18, 2001	6.25	6.44	6.06	6.19
2183	NYSE	AEM	Wed, Jan 17, 2001	6.19	6.19	6.06	6.13
2182	NYSE	AEM	Tue, Jan 16, 2001	6.25	6.31	6.13	6.19
2181	NYSE	AEM	Fri, Jan 12, 2001	6.13	6.25	6.06	6.25
2180	NYSE	AEM	Thu, Jan 11, 2001	6.19	6.25	6.06	6.13
2179	NYSE	AEM	Wed, Jan 10, 2001	6.50	6.56	6.19	6.19
2178	NYSE	AEM	Tue, Jan 9, 2001	6.69	6.69	6.50	6.50
2177	NYSE	AEM	Mon, Jan 8, 2001	6.75	6.88	6.63	6.69
2176	NYSE	AEM	Fri, Jan 5, 2001	6.19	6.63	6.19	6.56
2175	NYSE	AEM	Thu, Jan 4, 2001	6.06	6.13	6.00	6.13
2174	NYSE	AEM	Wed, Jan 3, 2001	6.38	6.44	6.06	6.06
2173	NYSE	AEM	Tue, Jan 2, 2001	6.00	6.44	6.00	6.38
2172	NYSE	AEM	Fri, Dec 29, 2000	6.00	6.13	6.00	6.00
2171	NYSE	AEM	Thu, Dec 28, 2000	6.06	6.13	6.00	6.06
2170	NYSE	AEM	Wed, Dec 27, 2000	6.06	6.31	6.06	6.13
2169	NYSE	AEM	Tue, Dec 26, 2000	6.25	6.38	6.19	6.19
2168	NYSE	AEM	Fri, Dec 22, 2000	6.31	6.31	6.06	6.31
2167	NYSE	AEM	Thu, Dec 21, 2000	6.38	6.44	6.19	6.31
2166	NYSE	AEM	Wed, Dec 20, 2000	6.06	6.44	6.06	6.31
2165	NYSE	AEM	Tue, Dec 19, 2000	5.94	6.06	5.88	6.06
2164	NYSE	AEM	Mon, Dec 18, 2000	5.94	6.06	5.88	6.06
2163	NYSE	AEM	Fri, Dec 15, 2000	5.88	6.06	5.81	6.06
2162	NYSE	AEM	Thu, Dec 14, 2000	5.88	6.13	5.75	5.75
2161	NYSE	AEM	Wed, Dec 13, 2000	5.94	6.00	5.88	5.88
2160	NYSE	AEM	Tue, Dec 12, 2000	6.00	6.13	6.00	6.13
2159	NYSE	AEM	Mon, Dec 11, 2000	6.38	6.38	6.06	6.06
2158	NYSE	AEM	Fri, Dec 8, 2000	6.44	6.50	6.31	6.31
2157	NYSE	AEM	Thu, Dec 7, 2000	6.63	6.63	6.44	6.50
2156	NYSE	AEM	Wed, Dec 6, 2000	6.13	6.63	6.00	6.56
2155	NYSE	AEM	Tue, Dec 5, 2000	6.56	6.56	6.13	6.13
2154	NYSE	AEM	Mon, Dec 4, 2000	6.63	6.75	6.56	6.56
2153	NYSE	AEM	Fri, Dec 1, 2000	6.56	6.63	6.25	6.56
2152	NYSE	AEM	Thu, Nov 30, 2000	6.50	6.69	6.50	6.63
2151	NYSE	AEM	Wed, Nov 29, 2000	6.56	6.56	6.25	6.38
2150	NYSE	AEM	Tue, Nov 28, 2000	6.50	6.56	6.44	6.56
2149	NYSE	AEM	Mon, Nov 27, 2000	5.81	6.56	5.81	6.56
2148	NYSE	AEM	Fri, Nov 24, 2000	5.75	5.81	5.69	5.75
2147	NYSE	AEM	Wed, Nov 22, 2000	5.75	5.88	5.69	5.88
2146	NYSE	AEM	Tue, Nov 21, 2000	5.50	5.75	5.50	5.75
2145	NYSE	AEM	Mon, Nov 20, 2000	5.31	5.50	5.25	5.50
2144	NYSE	AEM	Fri, Nov 17, 2000	5.25	5.38	5.25	5.25
2143	NYSE	AEM	Thu, Nov 16, 2000	5.13	5.25	5.13	5.25
2142	NYSE	AEM	Wed, Nov 15, 2000	5.13	5.19	5.13	5.13
2141	NYSE	AEM	Tue, Nov 14, 2000	5.06	5.25	5.06	5.13
2140	NYSE	AEM	Mon, Nov 13, 2000	5.00	5.13	4.94	5.06
2139	NYSE	AEM	Fri, Nov 10, 2000	4.94	5.00	4.88	4.94
2138	NYSE	AEM	Thu, Nov 9, 2000	5.00	5.06	4.88	4.94
2137	NYSE	AEM	Wed, Nov 8, 2000	5.06	5.06	4.88	5.00
2136	NYSE	AEM	Tue, Nov 7, 2000	5.13	5.13	5.00	5.13
2135	NYSE	AEM	Mon, Nov 6, 2000	5.25	5.31	5.06	5.13
2134	NYSE	AEM	Fri, Nov 3, 2000	5.19	5.31	5.13	5.25
2133	NYSE	AEM	Thu, Nov 2, 2000	5.38	5.44	5.25	5.31
2132	NYSE	AEM	Wed, Nov 1, 2000	5.31	5.38	5.25	5.31
2131	NYSE	AEM	Tue, Oct 31, 2000	5.31	5.31	5.13	5.31
2130	NYSE	AEM	Mon, Oct 30, 2000	5.06	5.38	5.06	5.31
2129	NYSE	AEM	Fri, Oct 27, 2000	4.94	5.19	4.88	5.06
2128	NYSE	AEM	Thu, Oct 26, 2000	4.94	5.00	4.88	5.00
2127	NYSE	AEM	Wed, Oct 25, 2000	4.88	5.00	4.88	4.88
2126	NYSE	AEM	Tue, Oct 24, 2000	5.06	5.13	5.00	5.00
2125	NYSE	AEM	Mon, Oct 23, 2000	5.19	5.31	5.13	5.13
2124	NYSE	AEM	Fri, Oct 20, 2000	5.25	5.31	5.13	5.19
2123	NYSE	AEM	Thu, Oct 19, 2000	5.31	5.38	5.25	5.31
2122	NYSE	AEM	Wed, Oct 18, 2000	5.38	5.50	5.31	5.38
2121	NYSE	AEM	Tue, Oct 17, 2000	5.50	5.50	5.31	5.38
2120	NYSE	AEM	Mon, Oct 16, 2000	5.50	5.63	5.44	5.44
2119	NYSE	AEM	Fri, Oct 13, 2000	5.69	5.69	5.50	5.56
2118	NYSE	AEM	Thu, Oct 12, 2000	5.63	5.81	5.56	5.75
2117	NYSE	AEM	Wed, Oct 11, 2000	5.81	5.81	5.56	5.63
2116	NYSE	AEM	Tue, Oct 10, 2000	5.75	5.81	5.63	5.75
2115	NYSE	AEM	Mon, Oct 9, 2000	5.69	5.75	5.56	5.63
2114	NYSE	AEM	Fri, Oct 6, 2000	5.81	5.81	5.63	5.81
2113	NYSE	AEM	Thu, Oct 5, 2000	5.88	5.94	5.75	5.75
2112	NYSE	AEM	Wed, Oct 4, 2000	5.69	5.88	5.69	5.81
2111	NYSE	AEM	Tue, Oct 3, 2000	5.81	5.88	5.69	5.69
2110	NYSE	AEM	Mon, Oct 2, 2000	5.81	5.94	5.81	5.81
2109	NYSE	AEM	Fri, Sep 29, 2000	5.88	5.94	5.81	5.81
2108	NYSE	AEM	Thu, Sep 28, 2000	6.19	6.19	5.88	5.94
2107	NYSE	AEM	Wed, Sep 27, 2000	5.81	6.19	5.81	6.13
2106	NYSE	AEM	Tue, Sep 26, 2000	5.88	5.88	5.75	5.81
2105	NYSE	AEM	Mon, Sep 25, 2000	6.00	6.00	5.75	5.81
2104	NYSE	AEM	Fri, Sep 22, 2000	6.13	6.13	6.00	6.00
2103	NYSE	AEM	Thu, Sep 21, 2000	5.81	5.94	5.75	5.94
2102	NYSE	AEM	Wed, Sep 20, 2000	5.88	6.00	5.75	5.81
2101	NYSE	AEM	Tue, Sep 19, 2000	6.00	6.13	5.88	5.88
2100	NYSE	AEM	Mon, Sep 18, 2000	6.00	6.06	6.00	6.00
2099	NYSE	AEM	Fri, Sep 15, 2000	6.06	6.13	5.94	6.06
2098	NYSE	AEM	Thu, Sep 14, 2000	6.00	6.13	6.00	6.13
2097	NYSE	AEM	Wed, Sep 13, 2000	6.00	6.13	6.00	6.06
2096	NYSE	AEM	Tue, Sep 12, 2000	6.00	6.06	6.00	6.06
2095	NYSE	AEM	Mon, Sep 11, 2000	5.88	6.00	5.81	6.00
2094	NYSE	AEM	Fri, Sep 8, 2000	5.81	5.88	5.75	5.81
2093	NYSE	AEM	Thu, Sep 7, 2000	5.75	5.88	5.69	5.75
2092	NYSE	AEM	Wed, Sep 6, 2000	5.75	5.88	5.75	5.81
2091	NYSE	AEM	Tue, Sep 5, 2000	5.81	5.88	5.69	5.81
2090	NYSE	AEM	Fri, Sep 1, 2000	5.88	5.88	5.75	5.88
2089	NYSE	AEM	Thu, Aug 31, 2000	5.69	5.94	5.69	5.81
2088	NYSE	AEM	Wed, Aug 30, 2000	5.56	5.69	5.56	5.63
2087	NYSE	AEM	Tue, Aug 29, 2000	5.69	5.75	5.56	5.69
2086	NYSE	AEM	Mon, Aug 28, 2000	5.63	5.69	5.63	5.63
2085	NYSE	AEM	Fri, Aug 25, 2000	5.75	5.75	5.69	5.69
2084	NYSE	AEM	Thu, Aug 24, 2000	5.63	5.75	5.63	5.69
2083	NYSE	AEM	Wed, Aug 23, 2000	5.63	5.63	5.50	5.56
2082	NYSE	AEM	Tue, Aug 22, 2000	5.50	5.69	5.50	5.69
2081	NYSE	AEM	Mon, Aug 21, 2000	5.69	5.81	5.56	5.56
2080	NYSE	AEM	Fri, Aug 18, 2000	5.75	5.81	5.63	5.69
2079	NYSE	AEM	Thu, Aug 17, 2000	5.81	5.88	5.69	5.69
2078	NYSE	AEM	Wed, Aug 16, 2000	5.75	5.81	5.69	5.81
2077	NYSE	AEM	Tue, Aug 15, 2000	5.75	5.75	5.69	5.75
2076	NYSE	AEM	Mon, Aug 14, 2000	5.75	5.81	5.63	5.75
2075	NYSE	AEM	Fri, Aug 11, 2000	5.88	5.94	5.75	5.75
2074	NYSE	AEM	Thu, Aug 10, 2000	5.69	5.75	5.63	5.75
2073	NYSE	AEM	Wed, Aug 9, 2000	5.63	5.69	5.56	5.63
2072	NYSE	AEM	Tue, Aug 8, 2000	5.63	5.69	5.56	5.63
2071	NYSE	AEM	Mon, Aug 7, 2000	5.63	5.63	5.56	5.63
2070	NYSE	AEM	Fri, Aug 4, 2000	5.38	5.56	5.38	5.50
2069	NYSE	AEM	Thu, Aug 3, 2000	5.81	5.81	5.31	5.31
2068	NYSE	AEM	Wed, Aug 2, 2000	5.88	5.94	5.81	5.88
2067	NYSE	AEM	Tue, Aug 1, 2000	6.00	6.00	5.88	5.94
2066	NYSE	AEM	Mon, Jul 31, 2000	6.06	6.06	5.88	5.94
2065	NYSE	AEM	Fri, Jul 28, 2000	6.06	6.06	5.88	6.06
2064	NYSE	AEM	Thu, Jul 27, 2000	6.00	6.06	5.81	6.06
2063	NYSE	AEM	Wed, Jul 26, 2000	5.69	6.13	5.69	6.00
2062	NYSE	AEM	Tue, Jul 25, 2000	5.88	5.88	5.69	5.69
2061	NYSE	AEM	Mon, Jul 24, 2000	5.69	5.81	5.63	5.81
2060	NYSE	AEM	Fri, Jul 21, 2000	5.81	5.81	5.63	5.63
2059	NYSE	AEM	Thu, Jul 20, 2000	5.81	5.88	5.75	5.75
2058	NYSE	AEM	Wed, Jul 19, 2000	5.75	5.88	5.75	5.88
2057	NYSE	AEM	Tue, Jul 18, 2000	5.81	5.94	5.81	5.88
2056	NYSE	AEM	Mon, Jul 17, 2000	5.75	5.88	5.69	5.81
2055	NYSE	AEM	Fri, Jul 14, 2000	6.00	6.00	5.69	5.69
2054	NYSE	AEM	Thu, Jul 13, 2000	6.06	6.13	5.94	5.94
2053	NYSE	AEM	Wed, Jul 12, 2000	6.06	6.13	6.00	6.06
2052	NYSE	AEM	Tue, Jul 11, 2000	6.06	6.13	6.00	6.06
2051	NYSE	AEM	Mon, Jul 10, 2000	6.06	6.13	6.00	6.13
2050	NYSE	AEM	Fri, Jul 7, 2000	6.25	6.25	6.00	6.00
2049	NYSE	AEM	Thu, Jul 6, 2000	6.06	6.25	6.06	6.25
2048	NYSE	AEM	Wed, Jul 5, 2000	6.19	6.31	6.06	6.06
2047	NYSE	AEM	Mon, Jul 3, 2000	6.31	6.44	6.25	6.25
2046	NYSE	AEM	Fri, Jun 30, 2000	6.06	6.44	6.06	6.44
2045	NYSE	AEM	Thu, Jun 29, 2000	6.31	6.31	6.06	6.06
2044	NYSE	AEM	Wed, Jun 28, 2000	6.19	6.38	6.19	6.31
2043	NYSE	AEM	Tue, Jun 27, 2000	6.25	6.25	6.19	6.19
2042	NYSE	AEM	Mon, Jun 26, 2000	6.38	6.50	6.25	6.31
2041	NYSE	AEM	Fri, Jun 23, 2000	6.50	6.50	6.25	6.38
2040	NYSE	AEM	Thu, Jun 22, 2000	6.25	6.56	6.25	6.50
2039	NYSE	AEM	Wed, Jun 21, 2000	6.06	6.31	6.00	6.31
2038	NYSE	AEM	Tue, Jun 20, 2000	6.13	6.19	6.00	6.00
2037	NYSE	AEM	Mon, Jun 19, 2000	6.38	6.38	6.06	6.06
2036	NYSE	AEM	Fri, Jun 16, 2000	6.69	6.69	6.31	6.31
2035	NYSE	AEM	Thu, Jun 15, 2000	6.81	6.81	6.50	6.56
2034	NYSE	AEM	Wed, Jun 14, 2000	6.69	6.94	6.69	6.94
2033	NYSE	AEM	Tue, Jun 13, 2000	6.94	7.06	6.63	6.63
2032	NYSE	AEM	Mon, Jun 12, 2000	6.50	6.88	6.50	6.81
2031	NYSE	AEM	Fri, Jun 9, 2000	6.94	6.94	6.56	6.56
2030	NYSE	AEM	Thu, Jun 8, 2000	6.88	6.88	6.69	6.88
2029	NYSE	AEM	Wed, Jun 7, 2000	6.88	7.00	6.75	7.00
2028	NYSE	AEM	Tue, Jun 6, 2000	6.88	7.13	6.88	7.13
2027	NYSE	AEM	Mon, Jun 5, 2000	6.06	6.94	6.06	6.88
2026	NYSE	AEM	Fri, Jun 2, 2000	5.50	6.06	5.50	6.06
2025	NYSE	AEM	Thu, Jun 1, 2000	5.38	5.56	5.38	5.56
2024	NYSE	AEM	Wed, May 31, 2000	5.44	5.44	5.31	5.38
2023	NYSE	AEM	Tue, May 30, 2000	5.50	5.56	5.38	5.44
2022	NYSE	AEM	Fri, May 26, 2000	5.31	5.44	5.25	5.38
2021	NYSE	AEM	Thu, May 25, 2000	5.75	5.81	5.31	5.31
2020	NYSE	AEM	Wed, May 24, 2000	5.75	5.88	5.75	5.75
2019	NYSE	AEM	Tue, May 23, 2000	6.00	6.06	5.75	5.81
2018	NYSE	AEM	Mon, May 22, 2000	6.00	6.19	6.00	6.00
2017	NYSE	AEM	Fri, May 19, 2000	6.06	6.19	5.94	6.00
2016	NYSE	AEM	Thu, May 18, 2000	6.31	6.38	6.00	6.06
2015	NYSE	AEM	Wed, May 17, 2000	6.31	6.44	6.19	6.38
2014	NYSE	AEM	Tue, May 16, 2000	6.25	6.50	6.25	6.38
2013	NYSE	AEM	Mon, May 15, 2000	6.38	6.44	6.25	6.31
2012	NYSE	AEM	Fri, May 12, 2000	6.38	6.44	6.25	6.44
2011	NYSE	AEM	Thu, May 11, 2000	6.31	6.38	6.19	6.38
2010	NYSE	AEM	Wed, May 10, 2000	6.56	6.69	6.31	6.44
2009	NYSE	AEM	Tue, May 9, 2000	6.13	6.56	5.94	6.56
2008	NYSE	AEM	Mon, May 8, 2000	6.00	6.13	5.94	6.13
2007	NYSE	AEM	Fri, May 5, 2000	6.63	6.63	5.88	6.13
2006	NYSE	AEM	Thu, May 4, 2000	6.06	6.69	6.06	6.56
2005	NYSE	AEM	Wed, May 3, 2000	6.06	6.06	5.75	6.00
2004	NYSE	AEM	Tue, May 2, 2000	5.69	6.19	5.50	6.19
2003	NYSE	AEM	Mon, May 1, 2000	5.38	5.56	5.31	5.56
2002	NYSE	AEM	Fri, Apr 28, 2000	5.63	5.63	5.38	5.38
2001	NYSE	AEM	Thu, Apr 27, 2000	5.63	5.69	5.56	5.63
2000	NYSE	AEM	Wed, Apr 26, 2000	5.56	5.63	5.56	5.63
1999	NYSE	AEM	Tue, Apr 25, 2000	5.63	5.69	5.56	5.63
1998	NYSE	AEM	Mon, Apr 24, 2000	5.63	5.69	5.56	5.63
1997	NYSE	AEM	Thu, Apr 20, 2000	5.63	5.75	5.63	5.63
1996	NYSE	AEM	Wed, Apr 19, 2000	5.63	5.75	5.63	5.69
1995	NYSE	AEM	Tue, Apr 18, 2000	5.69	5.75	5.63	5.69
1994	NYSE	AEM	Mon, Apr 17, 2000	6.00	6.00	5.69	5.75
1993	NYSE	AEM	Fri, Apr 14, 2000	5.75	6.00	5.75	5.94
1992	NYSE	AEM	Thu, Apr 13, 2000	5.75	5.81	5.56	5.63
1991	NYSE	AEM	Wed, Apr 12, 2000	5.63	5.81	5.63	5.69
1990	NYSE	AEM	Tue, Apr 11, 2000	5.75	5.75	5.56	5.63
1989	NYSE	AEM	Mon, Apr 10, 2000	5.75	5.81	5.56	5.63
1988	NYSE	AEM	Fri, Apr 7, 2000	5.81	5.81	5.56	5.63
1987	NYSE	AEM	Thu, Apr 6, 2000	5.94	5.94	5.75	5.81
1986	NYSE	AEM	Wed, Apr 5, 2000	6.00	6.00	5.81	5.94
1985	NYSE	AEM	Tue, Apr 4, 2000	5.56	6.19	5.44	6.00
1984	NYSE	AEM	Mon, Apr 3, 2000	5.63	5.63	5.50	5.50
1983	NYSE	AEM	Fri, Mar 31, 2000	5.56	5.69	5.50	5.56
1982	NYSE	AEM	Thu, Mar 30, 2000	5.56	5.63	5.44	5.44
1981	NYSE	AEM	Wed, Mar 29, 2000	6.00	6.00	5.50	5.56
1980	NYSE	AEM	Tue, Mar 28, 2000	5.88	6.00	5.88	6.00
1979	NYSE	AEM	Mon, Mar 27, 2000	6.06	6.06	5.81	5.94
1978	NYSE	AEM	Fri, Mar 24, 2000	6.13	6.13	6.06	6.06
1977	NYSE	AEM	Thu, Mar 23, 2000	6.13	6.19	6.00	6.13
1976	NYSE	AEM	Wed, Mar 22, 2000	6.00	6.38	6.00	6.25
1975	NYSE	AEM	Tue, Mar 21, 2000	6.00	6.25	5.88	6.13
1974	NYSE	AEM	Mon, Mar 20, 2000	6.00	6.06	5.94	6.00
1973	NYSE	AEM	Fri, Mar 17, 2000	6.13	6.13	5.81	5.94
1972	NYSE	AEM	Thu, Mar 16, 2000	6.06	6.19	6.00	6.13
1971	NYSE	AEM	Wed, Mar 15, 2000	6.19	6.19	6.00	6.06
1970	NYSE	AEM	Tue, Mar 14, 2000	6.13	6.19	6.06	6.19
1969	NYSE	AEM	Mon, Mar 13, 2000	6.19	6.25	6.06	6.13
1968	NYSE	AEM	Fri, Mar 10, 2000	6.25	6.25	5.94	6.00
1967	NYSE	AEM	Thu, Mar 9, 2000	6.56	6.56	6.25	6.25
1966	NYSE	AEM	Wed, Mar 8, 2000	6.75	6.75	6.38	6.44
1965	NYSE	AEM	Tue, Mar 7, 2000	6.63	6.81	6.56	6.75
1964	NYSE	AEM	Mon, Mar 6, 2000	6.69	6.81	6.50	6.50
1963	NYSE	AEM	Fri, Mar 3, 2000	6.75	6.81	6.63	6.63
1962	NYSE	AEM	Thu, Mar 2, 2000	7.00	7.00	6.75	6.75
1961	NYSE	AEM	Wed, Mar 1, 2000	7.00	7.06	6.94	6.94
1960	NYSE	AEM	Tue, Feb 29, 2000	6.94	7.06	6.94	7.00
1959	NYSE	AEM	Mon, Feb 28, 2000	7.06	7.13	6.94	7.00
1958	NYSE	AEM	Fri, Feb 25, 2000	7.50	7.56	7.06	7.13
1957	NYSE	AEM	Thu, Feb 24, 2000	7.50	7.56	7.38	7.50
1956	NYSE	AEM	Wed, Feb 23, 2000	7.25	7.75	7.25	7.63
1955	NYSE	AEM	Tue, Feb 22, 2000	7.25	7.38	7.00	7.31
1954	NYSE	AEM	Fri, Feb 18, 2000	6.88	7.25	6.88	7.19
1953	NYSE	AEM	Thu, Feb 17, 2000	7.31	7.31	6.81	6.81
1952	NYSE	AEM	Wed, Feb 16, 2000	7.06	7.31	7.00	7.00
1951	NYSE	AEM	Tue, Feb 15, 2000	7.00	7.13	6.94	7.13
1950	NYSE	AEM	Mon, Feb 14, 2000	7.50	7.50	7.00	7.13
1949	NYSE	AEM	Fri, Feb 11, 2000	7.63	7.63	7.31	7.50
1948	NYSE	AEM	Thu, Feb 10, 2000	7.44	7.69	7.25	7.61
1947	NYSE	AEM	Wed, Feb 9, 2000	7.19	7.31	7.19	7.25
1946	NYSE	AEM	Tue, Feb 8, 2000	7.38	7.38	6.63	6.75
1945	NYSE	AEM	Mon, Feb 7, 2000	7.88	7.94	6.94	7.38
1944	NYSE	AEM	Fri, Feb 4, 2000	6.31	7.50	6.31	7.50
1943	NYSE	AEM	Thu, Feb 3, 2000	5.75	6.00	5.69	6.00
1942	NYSE	AEM	Wed, Feb 2, 2000	6.13	6.19	5.75	5.81
1941	NYSE	AEM	Tue, Feb 1, 2000	6.44	6.44	5.88	6.00
1940	NYSE	AEM	Mon, Jan 31, 2000	6.56	6.75	6.38	6.44
1939	NYSE	AEM	Fri, Jan 28, 2000	6.81	6.81	6.50	6.50
1938	NYSE	AEM	Thu, Jan 27, 2000	6.63	6.94	6.56	6.94
1937	NYSE	AEM	Wed, Jan 26, 2000	6.56	6.63	6.44	6.56
1936	NYSE	AEM	Tue, Jan 25, 2000	6.75	6.88	6.63	6.69
1935	NYSE	AEM	Mon, Jan 24, 2000	7.13	7.13	6.75	6.75
1934	NYSE	AEM	Fri, Jan 21, 2000	7.25	7.25	7.00	7.13
1933	NYSE	AEM	Thu, Jan 20, 2000	7.50	7.50	7.25	7.31
1932	NYSE	AEM	Wed, Jan 19, 2000	7.19	7.50	7.19	7.50
1931	NYSE	AEM	Tue, Jan 18, 2000	7.31	7.38	7.13	7.25
1930	NYSE	AEM	Fri, Jan 14, 2000	7.25	7.44	7.13	7.38
1929	NYSE	AEM	Thu, Jan 13, 2000	7.25	7.31	7.19	7.19
1928	NYSE	AEM	Wed, Jan 12, 2000	7.19	7.25	7.06	7.25
1927	NYSE	AEM	Tue, Jan 11, 2000	7.25	7.31	7.13	7.19
1926	NYSE	AEM	Mon, Jan 10, 2000	7.31	7.38	7.25	7.31
1925	NYSE	AEM	Fri, Jan 7, 2000	7.06	7.50	7.06	7.25
1924	NYSE	AEM	Thu, Jan 6, 2000	6.88	7.13	6.88	7.06
1923	NYSE	AEM	Wed, Jan 5, 2000	7.06	7.06	6.88	6.94
1922	NYSE	AEM	Tue, Jan 4, 2000	6.88	7.13	6.88	7.00
1921	NYSE	AEM	Mon, Jan 3, 2000	7.25	7.31	7.19	7.19
1920	NYSE	AEM	Fri, Dec 31, 1999	7.50	7.56	7.38	7.44
1919	NYSE	AEM	Thu, Dec 30, 1999	7.50	7.56	7.38	7.38
1918	NYSE	AEM	Wed, Dec 29, 1999	7.50	7.56	7.44	7.44
1917	NYSE	AEM	Tue, Dec 28, 1999	7.50	7.56	7.44	7.50
1916	NYSE	AEM	Mon, Dec 27, 1999	7.56	7.56	7.38	7.50
1915	NYSE	AEM	Thu, Dec 23, 1999	7.25	7.50	7.06	7.50
1914	NYSE	AEM	Wed, Dec 22, 1999	7.06	7.25	7.06	7.25
1913	NYSE	AEM	Tue, Dec 21, 1999	7.19	7.19	7.06	7.19
1912	NYSE	AEM	Mon, Dec 20, 1999	7.19	7.19	7.00	7.19
1911	NYSE	AEM	Fri, Dec 17, 1999	7.06	7.13	6.94	7.13
1910	NYSE	AEM	Thu, Dec 16, 1999	6.56	6.81	6.50	6.81
1909	NYSE	AEM	Wed, Dec 15, 1999	6.56	6.63	6.56	6.63
1908	NYSE	AEM	Tue, Dec 14, 1999	6.81	6.81	6.50	6.50
1907	NYSE	AEM	Mon, Dec 13, 1999	6.81	6.81	6.56	6.75
1906	NYSE	AEM	Fri, Dec 10, 1999	6.75	6.88	6.69	6.75
1905	NYSE	AEM	Thu, Dec 9, 1999	6.63	6.81	6.56	6.75
1904	NYSE	AEM	Wed, Dec 8, 1999	6.88	6.88	6.69	6.75
1903	NYSE	AEM	Tue, Dec 7, 1999	6.94	7.06	6.75	6.81
1902	NYSE	AEM	Mon, Dec 6, 1999	6.75	6.81	6.63	6.81
1901	NYSE	AEM	Fri, Dec 3, 1999	7.00	7.13	6.81	6.88
1900	NYSE	AEM	Thu, Dec 2, 1999	7.25	7.31	7.06	7.25
1899	NYSE	AEM	Wed, Dec 1, 1999	7.44	7.44	7.31	7.38
1898	NYSE	AEM	Tue, Nov 30, 1999	7.44	7.56	7.38	7.56
1897	NYSE	AEM	Mon, Nov 29, 1999	7.75	7.88	7.38	7.50
1896	NYSE	AEM	Fri, Nov 26, 1999	8.13	8.13	8.00	8.06
1895	NYSE	AEM	Wed, Nov 24, 1999	7.94	8.06	7.81	8.00
1894	NYSE	AEM	Tue, Nov 23, 1999	7.63	7.88	7.56	7.81
1893	NYSE	AEM	Mon, Nov 22, 1999	7.56	7.63	7.44	7.44
1892	NYSE	AEM	Fri, Nov 19, 1999	7.50	7.56	7.50	7.56
1891	NYSE	AEM	Thu, Nov 18, 1999	7.50	7.56	7.38	7.50
1890	NYSE	AEM	Wed, Nov 17, 1999	7.38	7.56	7.38	7.44
1889	NYSE	AEM	Tue, Nov 16, 1999	7.50	7.63	7.31	7.38
1888	NYSE	AEM	Mon, Nov 15, 1999	7.44	7.44	7.31	7.44
1887	NYSE	AEM	Fri, Nov 12, 1999	7.63	7.63	7.25	7.38
1886	NYSE	AEM	Thu, Nov 11, 1999	7.94	7.94	7.56	7.63
1885	NYSE	AEM	Wed, Nov 10, 1999	7.50	8.00	7.38	7.88
1884	NYSE	AEM	Tue, Nov 9, 1999	7.25	7.50	7.13	7.44
1883	NYSE	AEM	Mon, Nov 8, 1999	7.25	7.31	7.06	7.19
1882	NYSE	AEM	Fri, Nov 5, 1999	7.50	7.50	7.06	7.25
1881	NYSE	AEM	Thu, Nov 4, 1999	7.63	7.63	7.38	7.56
1880	NYSE	AEM	Wed, Nov 3, 1999	8.00	8.00	7.56	7.63
1879	NYSE	AEM	Tue, Nov 2, 1999	8.06	8.13	7.81	7.88
1878	NYSE	AEM	Mon, Nov 1, 1999	7.81	8.13	7.69	8.13
1877	NYSE	AEM	Fri, Oct 29, 1999	8.00	8.06	7.75	7.94
1876	NYSE	AEM	Thu, Oct 28, 1999	8.19	8.25	7.88	8.00
1875	NYSE	AEM	Wed, Oct 27, 1999	7.94	8.06	7.50	7.75
1874	NYSE	AEM	Tue, Oct 26, 1999	8.06	8.13	7.69	7.75
1873	NYSE	AEM	Mon, Oct 25, 1999	8.19	8.31	8.13	8.19
1872	NYSE	AEM	Fri, Oct 22, 1999	8.13	8.13	7.81	8.00
1871	NYSE	AEM	Thu, Oct 21, 1999	8.25	8.25	7.69	8.00
1870	NYSE	AEM	Wed, Oct 20, 1999	8.81	8.88	8.25	8.31
1869	NYSE	AEM	Tue, Oct 19, 1999	8.75	8.75	8.56	8.75
1868	NYSE	AEM	Mon, Oct 18, 1999	9.00	9.00	8.75	8.75
1867	NYSE	AEM	Fri, Oct 15, 1999	8.56	9.06	8.44	8.94
1866	NYSE	AEM	Thu, Oct 14, 1999	9.31	9.31	8.81	9.00
1865	NYSE	AEM	Wed, Oct 13, 1999	9.19	9.38	9.19	9.25
1864	NYSE	AEM	Tue, Oct 12, 1999	9.19	9.38	9.00	9.13
1863	NYSE	AEM	Mon, Oct 11, 1999	8.75	9.13	8.69	9.06
1862	NYSE	AEM	Fri, Oct 8, 1999	9.44	9.69	8.94	9.00
1861	NYSE	AEM	Thu, Oct 7, 1999	9.19	9.63	9.19	9.50
1860	NYSE	AEM	Wed, Oct 6, 1999	9.00	9.44	8.81	9.31
1859	NYSE	AEM	Tue, Oct 5, 1999	9.50	9.69	9.31	9.44
1858	NYSE	AEM	Mon, Oct 4, 1999	8.81	9.44	8.63	9.31
1857	NYSE	AEM	Fri, Oct 1, 1999	8.00	8.50	8.00	8.31
1856	NYSE	AEM	Thu, Sep 30, 1999	8.06	8.06	7.50	7.75
1855	NYSE	AEM	Wed, Sep 29, 1999	7.81	8.06	7.56	8.06
1854	NYSE	AEM	Tue, Sep 28, 1999	8.69	9.00	7.88	8.00
1853	NYSE	AEM	Mon, Sep 27, 1999	7.25	8.13	7.19	8.00
1852	NYSE	AEM	Fri, Sep 24, 1999	6.63	6.81	6.63	6.63
1851	NYSE	AEM	Thu, Sep 23, 1999	6.38	6.56	6.19	6.50
1850	NYSE	AEM	Wed, Sep 22, 1999	6.44	6.56	6.31	6.38
1849	NYSE	AEM	Tue, Sep 21, 1999	5.88	6.25	5.88	6.25
1848	NYSE	AEM	Mon, Sep 20, 1999	5.75	5.88	5.75	5.75
1847	NYSE	AEM	Fri, Sep 17, 1999	5.75	5.88	5.75	5.81
1846	NYSE	AEM	Thu, Sep 16, 1999	5.81	5.81	5.75	5.81
1845	NYSE	AEM	Wed, Sep 15, 1999	5.81	5.88	5.75	5.75
1844	NYSE	AEM	Tue, Sep 14, 1999	5.88	5.94	5.69	5.81
1843	NYSE	AEM	Mon, Sep 13, 1999	6.00	6.00	5.88	5.94
1842	NYSE	AEM	Fri, Sep 10, 1999	5.94	6.00	5.88	5.88
1841	NYSE	AEM	Thu, Sep 9, 1999	6.00	6.00	5.88	5.94
1840	NYSE	AEM	Wed, Sep 8, 1999	6.06	6.06	5.81	5.81
1839	NYSE	AEM	Tue, Sep 7, 1999	5.81	6.19	5.75	6.00
1838	NYSE	AEM	Fri, Sep 3, 1999	5.81	5.88	5.75	5.75
1837	NYSE	AEM	Thu, Sep 2, 1999	5.75	6.00	5.75	5.81
1836	NYSE	AEM	Wed, Sep 1, 1999	6.13	6.13	5.75	5.75
1835	NYSE	AEM	Tue, Aug 31, 1999	6.19	6.31	5.94	6.06
1834	NYSE	AEM	Mon, Aug 30, 1999	6.44	6.44	6.13	6.13
1833	NYSE	AEM	Fri, Aug 27, 1999	6.31	6.44	6.31	6.38
1832	NYSE	AEM	Thu, Aug 26, 1999	6.38	6.50	6.25	6.31
1831	NYSE	AEM	Wed, Aug 25, 1999	6.56	6.63	6.44	6.44
1830	NYSE	AEM	Tue, Aug 24, 1999	6.56	6.63	6.50	6.56
1829	NYSE	AEM	Mon, Aug 23, 1999	6.31	6.63	6.19	6.63
1828	NYSE	AEM	Fri, Aug 20, 1999	6.44	6.56	6.38	6.38
1827	NYSE	AEM	Thu, Aug 19, 1999	6.44	6.50	6.25	6.50
1826	NYSE	AEM	Wed, Aug 18, 1999	6.69	6.75	6.44	6.56
1825	NYSE	AEM	Tue, Aug 17, 1999	6.44	6.69	6.44	6.69
1824	NYSE	AEM	Mon, Aug 16, 1999	6.31	6.50	6.13	6.50
1823	NYSE	AEM	Fri, Aug 13, 1999	6.63	6.69	6.50	6.69
1822	NYSE	AEM	Thu, Aug 12, 1999	6.63	6.81	6.25	6.50
1821	NYSE	AEM	Wed, Aug 11, 1999	6.25	6.63	6.25	6.63
1820	NYSE	AEM	Tue, Aug 10, 1999	6.25	6.25	6.00	6.25
1819	NYSE	AEM	Mon, Aug 9, 1999	5.88	6.25	5.88	6.25
1818	NYSE	AEM	Fri, Aug 6, 1999	5.88	6.00	5.81	5.88
1817	NYSE	AEM	Thu, Aug 5, 1999	5.56	5.88	5.50	5.88
1816	NYSE	AEM	Wed, Aug 4, 1999	5.63	5.69	5.50	5.63
1815	NYSE	AEM	Tue, Aug 3, 1999	5.25	5.69	5.25	5.56
1814	NYSE	AEM	Mon, Aug 2, 1999	5.25	5.31	5.25	5.25
1813	NYSE	AEM	Fri, Jul 30, 1999	5.38	5.44	5.31	5.38
1812	NYSE	AEM	Thu, Jul 29, 1999	5.19	5.44	5.19	5.38
1811	NYSE	AEM	Wed, Jul 28, 1999	5.56	5.56	5.25	5.31
1810	NYSE	AEM	Tue, Jul 27, 1999	5.56	5.69	5.50	5.50
1809	NYSE	AEM	Mon, Jul 26, 1999	5.56	5.63	5.50	5.56
1808	NYSE	AEM	Fri, Jul 23, 1999	5.56	5.69	5.38	5.69
1807	NYSE	AEM	Thu, Jul 22, 1999	5.63	5.63	5.50	5.63
1806	NYSE	AEM	Wed, Jul 21, 1999	5.31	5.75	5.31	5.69
1805	NYSE	AEM	Tue, Jul 20, 1999	5.25	5.31	5.19	5.31
1804	NYSE	AEM	Mon, Jul 19, 1999	5.31	5.31	5.25	5.25
1803	NYSE	AEM	Fri, Jul 16, 1999	5.38	5.50	5.31	5.31
1802	NYSE	AEM	Thu, Jul 15, 1999	5.44	5.44	5.13	5.38
1801	NYSE	AEM	Wed, Jul 14, 1999	5.56	5.56	5.25	5.44
1800	NYSE	AEM	Tue, Jul 13, 1999	5.50	5.56	5.38	5.56
1799	NYSE	AEM	Mon, Jul 12, 1999	5.75	5.75	5.56	5.56
1798	NYSE	AEM	Fri, Jul 9, 1999	5.75	5.81	5.75	5.81
1797	NYSE	AEM	Thu, Jul 8, 1999	5.94	6.00	5.69	5.75
1796	NYSE	AEM	Wed, Jul 7, 1999	6.00	6.13	5.94	5.94
1795	NYSE	AEM	Tue, Jul 6, 1999	6.13	6.13	5.94	6.13
1794	NYSE	AEM	Fri, Jul 2, 1999	6.13	6.38	6.13	6.38
1793	NYSE	AEM	Thu, Jul 1, 1999	6.19	6.25	6.06	6.13
1792	NYSE	AEM	Wed, Jun 30, 1999	6.06	6.31	6.00	6.19
1791	NYSE	AEM	Tue, Jun 29, 1999	5.88	6.06	5.88	6.06
1790	NYSE	AEM	Mon, Jun 28, 1999	5.81	5.94	5.81	5.81
1789	NYSE	AEM	Fri, Jun 25, 1999	5.63	5.81	5.63	5.69
1788	NYSE	AEM	Thu, Jun 24, 1999	5.38	5.63	5.38	5.56
1787	NYSE	AEM	Wed, Jun 23, 1999	5.13	5.38	5.13	5.38
1786	NYSE	AEM	Tue, Jun 22, 1999	5.13	5.19	5.06	5.19
1785	NYSE	AEM	Mon, Jun 21, 1999	5.25	5.31	5.19	5.19
1784	NYSE	AEM	Fri, Jun 18, 1999	5.31	5.38	5.06	5.31
1783	NYSE	AEM	Thu, Jun 17, 1999	5.13	5.44	5.13	5.44
1782	NYSE	AEM	Wed, Jun 16, 1999	5.31	5.31	5.13	5.19
1781	NYSE	AEM	Tue, Jun 15, 1999	5.44	5.44	5.31	5.31
1780	NYSE	AEM	Mon, Jun 14, 1999	5.44	5.50	5.31	5.44
1779	NYSE	AEM	Fri, Jun 11, 1999	5.38	5.56	5.31	5.50
1778	NYSE	AEM	Thu, Jun 10, 1999	5.13	5.31	5.13	5.25
1777	NYSE	AEM	Wed, Jun 9, 1999	5.19	5.19	5.06	5.19
1776	NYSE	AEM	Tue, Jun 8, 1999	5.44	5.44	5.13	5.25
1775	NYSE	AEM	Mon, Jun 7, 1999	5.44	5.63	5.44	5.50
1774	NYSE	AEM	Fri, Jun 4, 1999	5.31	5.44	5.31	5.38
1773	NYSE	AEM	Thu, Jun 3, 1999	5.50	5.50	5.25	5.38
1772	NYSE	AEM	Wed, Jun 2, 1999	5.44	5.56	5.44	5.50
1771	NYSE	AEM	Tue, Jun 1, 1999	5.38	5.50	5.25	5.50
1770	NYSE	AEM	Fri, May 28, 1999	5.31	5.44	5.25	5.44
1769	NYSE	AEM	Thu, May 27, 1999	5.38	5.44	5.31	5.38
1768	NYSE	AEM	Wed, May 26, 1999	5.38	5.44	5.25	5.38
1767	NYSE	AEM	Tue, May 25, 1999	5.56	5.63	5.44	5.44
1766	NYSE	AEM	Mon, May 24, 1999	5.56	5.63	5.44	5.56
1765	NYSE	AEM	Fri, May 21, 1999	5.63	5.63	5.50	5.56
1764	NYSE	AEM	Thu, May 20, 1999	5.50	5.69	5.44	5.63
1763	NYSE	AEM	Wed, May 19, 1999	5.44	5.50	5.25	5.38
1762	NYSE	AEM	Tue, May 18, 1999	5.63	5.63	5.44	5.44
1761	NYSE	AEM	Mon, May 17, 1999	5.75	5.75	5.50	5.50
1760	NYSE	AEM	Fri, May 14, 1999	5.69	5.75	5.56	5.75
1759	NYSE	AEM	Thu, May 13, 1999	5.63	5.75	5.63	5.69
1758	NYSE	AEM	Wed, May 12, 1999	5.63	5.75	5.56	5.69
1757	NYSE	AEM	Tue, May 11, 1999	5.56	5.81	5.56	5.63
1756	NYSE	AEM	Mon, May 10, 1999	6.00	6.00	5.38	5.50
1755	NYSE	AEM	Fri, May 7, 1999	6.19	6.31	5.75	6.25
1754	NYSE	AEM	Thu, May 6, 1999	6.63	6.75	6.44	6.69
1753	NYSE	AEM	Wed, May 5, 1999	6.19	6.63	6.13	6.50
1752	NYSE	AEM	Tue, May 4, 1999	6.25	6.31	6.13	6.19
1751	NYSE	AEM	Mon, May 3, 1999	6.00	6.44	6.00	6.25
1750	NYSE	AEM	Fri, Apr 30, 1999	6.38	6.44	5.88	6.13
1749	NYSE	AEM	Thu, Apr 29, 1999	6.00	6.25	5.94	6.13
1748	NYSE	AEM	Wed, Apr 28, 1999	5.75	6.13	5.75	6.00
1747	NYSE	AEM	Tue, Apr 27, 1999	5.56	5.69	5.50	5.69
1746	NYSE	AEM	Mon, Apr 26, 1999	5.75	5.75	5.50	5.63
1745	NYSE	AEM	Fri, Apr 23, 1999	5.75	5.81	5.75	5.75
1744	NYSE	AEM	Thu, Apr 22, 1999	5.69	5.75	5.50	5.75
1743	NYSE	AEM	Wed, Apr 21, 1999	5.69	5.88	5.69	5.75
1742	NYSE	AEM	Tue, Apr 20, 1999	6.00	6.00	5.75	5.81
1741	NYSE	AEM	Mon, Apr 19, 1999	5.81	6.00	5.75	6.00
1740	NYSE	AEM	Fri, Apr 16, 1999	5.50	5.81	5.50	5.75
1739	NYSE	AEM	Thu, Apr 15, 1999	5.38	5.50	5.31	5.50
1738	NYSE	AEM	Wed, Apr 14, 1999	5.94	5.94	5.19	5.31
1737	NYSE	AEM	Tue, Apr 13, 1999	5.75	5.81	5.63	5.75
1736	NYSE	AEM	Mon, Apr 12, 1999	5.38	5.69	5.38	5.69
1735	NYSE	AEM	Fri, Apr 9, 1999	5.25	5.25	5.13	5.25
1734	NYSE	AEM	Thu, Apr 8, 1999	5.19	5.25	5.13	5.25
1733	NYSE	AEM	Wed, Apr 7, 1999	5.25	5.25	5.13	5.19
1732	NYSE	AEM	Tue, Apr 6, 1999	5.25	5.38	5.25	5.31
1731	NYSE	AEM	Mon, Apr 5, 1999	5.38	5.38	5.19	5.31
1730	NYSE	AEM	Thu, Apr 1, 1999	5.31	5.44	5.31	5.44
1729	NYSE	AEM	Wed, Mar 31, 1999	5.19	5.38	5.13	5.25
1728	NYSE	AEM	Tue, Mar 30, 1999	5.19	5.25	5.13	5.13
1727	NYSE	AEM	Mon, Mar 29, 1999	5.38	5.56	5.31	5.31
1726	NYSE	AEM	Fri, Mar 26, 1999	5.56	5.56	5.19	5.38
1725	NYSE	AEM	Thu, Mar 25, 1999	5.94	5.94	5.50	5.69
1724	NYSE	AEM	Wed, Mar 24, 1999	5.94	5.94	5.88	5.94
1723	NYSE	AEM	Tue, Mar 23, 1999	5.94	6.06	5.94	6.00
1722	NYSE	AEM	Mon, Mar 22, 1999	5.88	6.06	5.88	6.00
1721	NYSE	AEM	Fri, Mar 19, 1999	5.81	5.94	5.81	5.88
1720	NYSE	AEM	Thu, Mar 18, 1999	5.88	5.88	5.75	5.81
1719	NYSE	AEM	Wed, Mar 17, 1999	5.50	5.75	5.44	5.75
1718	NYSE	AEM	Tue, Mar 16, 1999	5.56	5.56	5.06	5.38
1717	NYSE	AEM	Mon, Mar 15, 1999	5.63	5.63	5.50	5.50
1716	NYSE	AEM	Fri, Mar 12, 1999	5.75	5.75	5.56	5.75
1715	NYSE	AEM	Thu, Mar 11, 1999	5.81	5.94	5.81	5.94
1714	NYSE	AEM	Wed, Mar 10, 1999	5.88	5.88	5.75	5.75
1713	NYSE	AEM	Tue, Mar 9, 1999	6.13	6.25	5.81	5.88
1712	NYSE	AEM	Mon, Mar 8, 1999	6.00	6.19	5.94	6.19
1711	NYSE	AEM	Fri, Mar 5, 1999	6.13	6.13	5.81	6.00
1710	NYSE	AEM	Thu, Mar 4, 1999	5.94	6.13	5.94	6.13
1709	NYSE	AEM	Wed, Mar 3, 1999	5.94	5.94	5.69	5.94
1708	NYSE	AEM	Tue, Mar 2, 1999	5.69	5.94	5.63	5.88
1707	NYSE	AEM	Mon, Mar 1, 1999	5.50	5.63	5.44	5.50
1706	NYSE	AEM	Fri, Feb 26, 1999	5.38	5.56	5.38	5.44
1705	NYSE	AEM	Thu, Feb 25, 1999	5.38	5.38	5.31	5.31
1704	NYSE	AEM	Wed, Feb 24, 1999	5.31	5.44	5.31	5.38
1703	NYSE	AEM	Tue, Feb 23, 1999	5.38	5.50	5.38	5.44
1702	NYSE	AEM	Mon, Feb 22, 1999	5.38	5.44	5.31	5.38
1701	NYSE	AEM	Fri, Feb 19, 1999	5.38	5.44	5.25	5.44
1700	NYSE	AEM	Thu, Feb 18, 1999	5.38	5.44	5.31	5.38
1699	NYSE	AEM	Wed, Feb 17, 1999	5.38	5.44	5.31	5.38
1698	NYSE	AEM	Tue, Feb 16, 1999	5.38	5.44	5.25	5.44
1697	NYSE	AEM	Fri, Feb 12, 1999	5.13	5.44	5.13	5.44
1696	NYSE	AEM	Thu, Feb 11, 1999	4.94	5.00	4.81	4.94
1695	NYSE	AEM	Wed, Feb 10, 1999	4.94	5.00	4.81	4.94
1694	NYSE	AEM	Tue, Feb 9, 1999	4.94	4.94	4.81	4.94
1693	NYSE	AEM	Mon, Feb 8, 1999	5.00	5.13	4.94	5.00
1692	NYSE	AEM	Fri, Feb 5, 1999	5.06	5.19	4.94	5.00
1691	NYSE	AEM	Thu, Feb 4, 1999	4.75	5.25	4.75	5.06
1690	NYSE	AEM	Wed, Feb 3, 1999	4.88	4.88	4.63	4.63
1689	NYSE	AEM	Tue, Feb 2, 1999	4.88	5.06	4.75	4.94
1688	NYSE	AEM	Mon, Feb 1, 1999	4.63	4.88	4.63	4.88
1687	NYSE	AEM	Fri, Jan 29, 1999	4.63	4.63	4.44	4.50
1686	NYSE	AEM	Thu, Jan 28, 1999	4.19	4.56	4.19	4.50
1685	NYSE	AEM	Wed, Jan 27, 1999	4.19	4.25	4.06	4.13
1684	NYSE	AEM	Tue, Jan 26, 1999	4.50	4.63	4.25	4.31
1683	NYSE	AEM	Mon, Jan 25, 1999	4.50	4.63	4.38	4.63
1682	NYSE	AEM	Fri, Jan 22, 1999	4.50	4.56	4.44	4.50
1681	NYSE	AEM	Thu, Jan 21, 1999	4.44	4.69	4.38	4.56
1680	NYSE	AEM	Wed, Jan 20, 1999	4.56	4.56	4.38	4.44
1679	NYSE	AEM	Tue, Jan 19, 1999	4.63	4.75	4.50	4.63
1678	NYSE	AEM	Fri, Jan 15, 1999	4.69	4.75	4.44	4.75
1677	NYSE	AEM	Thu, Jan 14, 1999	4.75	4.75	4.56	4.75
1676	NYSE	AEM	Wed, Jan 13, 1999	4.50	4.81	4.31	4.81
1675	NYSE	AEM	Tue, Jan 12, 1999	4.94	4.94	4.63	4.69
1674	NYSE	AEM	Mon, Jan 11, 1999	4.81	5.13	4.81	5.06
1673	NYSE	AEM	Fri, Jan 8, 1999	4.75	4.88	4.63	4.88
1672	NYSE	AEM	Thu, Jan 7, 1999	4.38	4.75	4.38	4.69
1671	NYSE	AEM	Wed, Jan 6, 1999	4.31	4.44	4.31	4.31
1670	NYSE	AEM	Tue, Jan 5, 1999	4.25	4.31	4.13	4.31
1669	NYSE	AEM	Mon, Jan 4, 1999	4.06	4.25	4.00	4.25
1668	NYSE	AEM	Thu, Dec 31, 1998	4.00	4.25	4.00	4.13
1667	NYSE	AEM	Wed, Dec 30, 1998	4.13	4.25	4.00	4.06
1666	NYSE	AEM	Tue, Dec 29, 1998	3.88	4.06	3.88	4.00
1665	NYSE	AEM	Mon, Dec 28, 1998	3.88	3.94	3.75	3.81
1664	NYSE	AEM	Thu, Dec 24, 1998	3.75	4.00	3.75	3.88
1663	NYSE	AEM	Wed, Dec 23, 1998	3.94	3.94	3.75	3.75
1662	NYSE	AEM	Tue, Dec 22, 1998	4.06	4.06	4.00	4.06
1661	NYSE	AEM	Mon, Dec 21, 1998	4.38	4.38	4.06	4.13
1660	NYSE	AEM	Fri, Dec 18, 1998	4.25	4.31	4.19	4.31
1659	NYSE	AEM	Thu, Dec 17, 1998	4.00	4.25	4.00	4.13
1658	NYSE	AEM	Wed, Dec 16, 1998	3.75	4.13	3.75	4.13
1657	NYSE	AEM	Tue, Dec 15, 1998	3.75	3.81	3.63	3.75
1656	NYSE	AEM	Mon, Dec 14, 1998	3.94	3.94	3.69	3.69
1655	NYSE	AEM	Fri, Dec 11, 1998	3.88	3.88	3.81	3.88
1654	NYSE	AEM	Thu, Dec 10, 1998	3.88	4.13	3.81	4.06
1653	NYSE	AEM	Wed, Dec 9, 1998	3.88	3.94	3.75	3.81
1652	NYSE	AEM	Tue, Dec 8, 1998	4.00	4.00	3.81	3.81
1651	NYSE	AEM	Mon, Dec 7, 1998	4.25	4.38	4.00	4.00
1650	NYSE	AEM	Fri, Dec 4, 1998	4.19	4.19	4.00	4.06
1649	NYSE	AEM	Thu, Dec 3, 1998	4.25	4.25	4.13	4.25
1648	NYSE	AEM	Wed, Dec 2, 1998	4.44	4.44	4.25	4.31
1647	NYSE	AEM	Tue, Dec 1, 1998	4.56	4.56	4.44	4.50
1646	NYSE	AEM	Mon, Nov 30, 1998	4.69	4.81	4.50	4.50
1645	NYSE	AEM	Fri, Nov 27, 1998	4.88	4.88	4.75	4.75
1644	NYSE	AEM	Wed, Nov 25, 1998	4.75	4.94	4.63	4.88
1643	NYSE	AEM	Tue, Nov 24, 1998	4.94	5.00	4.88	4.88
1642	NYSE	AEM	Mon, Nov 23, 1998	4.88	5.06	4.88	5.00
1641	NYSE	AEM	Fri, Nov 20, 1998	5.13	5.13	4.94	5.00
1640	NYSE	AEM	Thu, Nov 19, 1998	5.31	5.31	5.00	5.06
1639	NYSE	AEM	Wed, Nov 18, 1998	5.25	5.50	5.25	5.31
1638	NYSE	AEM	Tue, Nov 17, 1998	4.94	5.13	4.94	5.00
1637	NYSE	AEM	Mon, Nov 16, 1998	5.19	5.25	4.94	4.94
1636	NYSE	AEM	Fri, Nov 13, 1998	5.44	5.44	5.19	5.31
1635	NYSE	AEM	Thu, Nov 12, 1998	5.06	5.50	5.06	5.31
1634	NYSE	AEM	Wed, Nov 11, 1998	5.13	5.19	5.06	5.06
1633	NYSE	AEM	Tue, Nov 10, 1998	5.00	5.31	4.94	5.19
1632	NYSE	AEM	Mon, Nov 9, 1998	5.13	5.19	5.00	5.06
1631	NYSE	AEM	Fri, Nov 6, 1998	5.44	5.44	5.06	5.13
1630	NYSE	AEM	Thu, Nov 5, 1998	4.75	5.63	4.75	5.31
1629	NYSE	AEM	Wed, Nov 4, 1998	4.69	5.06	4.69	5.00
1628	NYSE	AEM	Tue, Nov 3, 1998	4.69	4.75	4.63	4.63
1627	NYSE	AEM	Mon, Nov 2, 1998	4.94	4.94	4.63	4.88
1626	NYSE	AEM	Fri, Oct 30, 1998	4.81	4.94	4.75	4.94
1625	NYSE	AEM	Thu, Oct 29, 1998	5.19	5.31	4.88	4.94
1624	NYSE	AEM	Wed, Oct 28, 1998	5.25	5.25	5.00	5.13
1623	NYSE	AEM	Tue, Oct 27, 1998	4.63	5.00	4.63	5.00
1622	NYSE	AEM	Mon, Oct 26, 1998	4.63	4.69	4.56	4.56
1621	NYSE	AEM	Fri, Oct 23, 1998	4.69	4.88	4.63	4.69
1620	NYSE	AEM	Thu, Oct 22, 1998	4.88	4.88	4.56	4.75
1619	NYSE	AEM	Wed, Oct 21, 1998	5.06	5.06	4.88	4.94
1618	NYSE	AEM	Tue, Oct 20, 1998	5.00	5.13	4.94	5.00
1617	NYSE	AEM	Mon, Oct 19, 1998	5.44	5.44	5.00	5.00
1616	NYSE	AEM	Fri, Oct 16, 1998	5.13	5.63	5.06	5.44
1615	NYSE	AEM	Thu, Oct 15, 1998	5.00	5.19	4.94	5.19
1614	NYSE	AEM	Wed, Oct 14, 1998	5.19	5.19	4.81	4.88
1613	NYSE	AEM	Tue, Oct 13, 1998	5.13	5.31	5.06	5.19
1612	NYSE	AEM	Mon, Oct 12, 1998	5.00	5.31	4.88	5.13
1611	NYSE	AEM	Fri, Oct 9, 1998	5.75	5.81	5.06	5.19
1610	NYSE	AEM	Thu, Oct 8, 1998	6.31	6.50	5.75	5.75
1609	NYSE	AEM	Wed, Oct 7, 1998	5.50	6.63	5.50	6.13
1608	NYSE	AEM	Tue, Oct 6, 1998	4.75	5.44	4.56	5.44
1607	NYSE	AEM	Mon, Oct 5, 1998	5.06	5.19	4.81	4.88
1606	NYSE	AEM	Fri, Oct 2, 1998	5.00	5.31	4.94	5.25
1605	NYSE	AEM	Thu, Oct 1, 1998	4.56	4.94	4.56	4.88
1604	NYSE	AEM	Wed, Sep 30, 1998	4.13	4.44	4.00	4.25
1603	NYSE	AEM	Tue, Sep 29, 1998	4.44	4.44	4.13	4.13
1602	NYSE	AEM	Mon, Sep 28, 1998	4.19	4.50	4.06	4.38
1601	NYSE	AEM	Fri, Sep 25, 1998	4.69	4.69	4.06	4.13
1600	NYSE	AEM	Thu, Sep 24, 1998	3.63	4.19	3.56	4.19
1599	NYSE	AEM	Wed, Sep 23, 1998	3.38	3.63	3.38	3.56
1598	NYSE	AEM	Tue, Sep 22, 1998	3.38	3.50	3.38	3.44
1597	NYSE	AEM	Mon, Sep 21, 1998	3.56	3.63	3.38	3.38
1596	NYSE	AEM	Fri, Sep 18, 1998	3.50	3.50	3.38	3.50
1595	NYSE	AEM	Thu, Sep 17, 1998	3.44	3.56	3.31	3.50
1594	NYSE	AEM	Wed, Sep 16, 1998	3.44	3.44	3.25	3.38
1593	NYSE	AEM	Tue, Sep 15, 1998	3.63	3.63	3.38	3.44
1592	NYSE	AEM	Mon, Sep 14, 1998	3.75	3.75	3.44	3.50
1591	NYSE	AEM	Fri, Sep 11, 1998	4.00	4.06	3.75	3.81
1590	NYSE	AEM	Thu, Sep 10, 1998	3.81	3.88	3.69	3.75
1589	NYSE	AEM	Wed, Sep 9, 1998	3.69	3.69	3.50	3.56
1588	NYSE	AEM	Tue, Sep 8, 1998	3.88	3.94	3.69	3.69
1587	NYSE	AEM	Fri, Sep 4, 1998	3.75	3.88	3.69	3.81
1586	NYSE	AEM	Thu, Sep 3, 1998	3.38	3.88	3.31	3.69
1585	NYSE	AEM	Wed, Sep 2, 1998	3.50	3.63	3.31	3.44
1584	NYSE	AEM	Tue, Sep 1, 1998	3.06	3.50	3.00	3.38
1583	NYSE	AEM	Mon, Aug 31, 1998	2.94	3.06	2.69	2.81
1582	NYSE	AEM	Fri, Aug 28, 1998	2.88	3.19	2.81	2.88
1581	NYSE	AEM	Thu, Aug 27, 1998	3.00	3.00	2.63	2.88
1580	NYSE	AEM	Wed, Aug 26, 1998	3.31	3.31	3.13	3.25
1579	NYSE	AEM	Tue, Aug 25, 1998	3.50	3.50	3.31	3.31
1578	NYSE	AEM	Mon, Aug 24, 1998	3.63	3.69	3.56	3.63
1577	NYSE	AEM	Fri, Aug 21, 1998	3.75	3.81	3.63	3.63
1576	NYSE	AEM	Thu, Aug 20, 1998	3.75	3.81	3.69	3.75
1575	NYSE	AEM	Wed, Aug 19, 1998	3.56	3.69	3.56	3.63
1574	NYSE	AEM	Tue, Aug 18, 1998	3.63	3.63	3.50	3.56
1573	NYSE	AEM	Mon, Aug 17, 1998	3.56	3.63	3.50	3.56
1572	NYSE	AEM	Fri, Aug 14, 1998	3.63	3.63	3.38	3.50
1571	NYSE	AEM	Thu, Aug 13, 1998	3.81	3.81	3.25	3.50
1570	NYSE	AEM	Wed, Aug 12, 1998	3.88	4.00	3.75	3.75
1569	NYSE	AEM	Tue, Aug 11, 1998	3.94	3.94	3.75	3.81
1568	NYSE	AEM	Mon, Aug 10, 1998	4.00	4.00	3.94	4.00
1567	NYSE	AEM	Fri, Aug 7, 1998	4.06	4.06	3.94	4.00
1566	NYSE	AEM	Thu, Aug 6, 1998	4.00	4.19	3.94	4.13
1565	NYSE	AEM	Wed, Aug 5, 1998	4.13	4.44	4.06	4.06
1564	NYSE	AEM	Tue, Aug 4, 1998	4.31	4.31	4.13	4.19
1563	NYSE	AEM	Mon, Aug 3, 1998	4.19	4.25	4.06	4.19
1562	NYSE	AEM	Fri, Jul 31, 1998	4.31	4.38	4.19	4.25
1561	NYSE	AEM	Thu, Jul 30, 1998	4.31	4.31	4.25	4.31
1560	NYSE	AEM	Wed, Jul 29, 1998	4.50	4.50	4.25	4.31
1559	NYSE	AEM	Tue, Jul 28, 1998	4.50	4.56	4.44	4.44
1558	NYSE	AEM	Mon, Jul 27, 1998	4.63	4.69	4.50	4.50
1557	NYSE	AEM	Fri, Jul 24, 1998	4.56	4.75	4.50	4.75
1556	NYSE	AEM	Thu, Jul 23, 1998	4.63	4.63	4.50	4.50
1555	NYSE	AEM	Wed, Jul 22, 1998	4.75	4.75	4.69	4.69
1554	NYSE	AEM	Tue, Jul 21, 1998	4.94	4.94	4.75	4.81
1553	NYSE	AEM	Mon, Jul 20, 1998	5.00	5.06	4.88	4.94
1552	NYSE	AEM	Fri, Jul 17, 1998	5.06	5.06	4.94	5.00
1551	NYSE	AEM	Thu, Jul 16, 1998	4.81	5.06	4.81	5.00
1550	NYSE	AEM	Wed, Jul 15, 1998	4.88	4.94	4.69	4.81
1549	NYSE	AEM	Tue, Jul 14, 1998	4.94	5.06	4.81	4.94
1548	NYSE	AEM	Mon, Jul 13, 1998	5.31	5.31	4.94	4.94
1547	NYSE	AEM	Fri, Jul 10, 1998	5.38	5.38	5.19	5.19
1546	NYSE	AEM	Thu, Jul 9, 1998	5.56	5.56	5.38	5.38
1545	NYSE	AEM	Wed, Jul 8, 1998	5.50	5.56	5.44	5.50
1544	NYSE	AEM	Tue, Jul 7, 1998	5.63	5.75	5.56	5.56
1543	NYSE	AEM	Mon, Jul 6, 1998	5.50	5.56	5.50	5.50
1542	NYSE	AEM	Thu, Jul 2, 1998	5.44	5.63	5.38	5.63
1541	NYSE	AEM	Wed, Jul 1, 1998	5.50	5.50	5.31	5.50
1540	NYSE	AEM	Tue, Jun 30, 1998	5.44	5.50	5.38	5.50
1539	NYSE	AEM	Mon, Jun 29, 1998	5.44	5.44	5.31	5.31
1538	NYSE	AEM	Fri, Jun 26, 1998	5.38	5.38	5.25	5.31
1537	NYSE	AEM	Thu, Jun 25, 1998	5.25	5.38	5.25	5.31
1536	NYSE	AEM	Wed, Jun 24, 1998	5.38	5.44	5.25	5.31
1535	NYSE	AEM	Tue, Jun 23, 1998	5.50	5.50	5.44	5.44
1534	NYSE	AEM	Mon, Jun 22, 1998	5.44	5.56	5.44	5.44
1533	NYSE	AEM	Fri, Jun 19, 1998	5.56	5.69	5.50	5.63
1532	NYSE	AEM	Thu, Jun 18, 1998	5.56	5.56	5.44	5.44
1531	NYSE	AEM	Wed, Jun 17, 1998	5.56	5.63	5.50	5.50
1530	NYSE	AEM	Tue, Jun 16, 1998	5.38	5.50	5.38	5.44
1529	NYSE	AEM	Mon, Jun 15, 1998	5.38	5.44	5.31	5.31
1528	NYSE	AEM	Fri, Jun 12, 1998	5.63	5.63	5.38	5.44
1527	NYSE	AEM	Thu, Jun 11, 1998	5.94	6.00	5.44	5.56
1526	NYSE	AEM	Wed, Jun 10, 1998	6.06	6.06	5.94	5.94
1525	NYSE	AEM	Tue, Jun 9, 1998	6.25	6.44	6.00	6.06
1524	NYSE	AEM	Mon, Jun 8, 1998	5.88	6.25	5.88	6.25
1523	NYSE	AEM	Fri, Jun 5, 1998	5.94	6.00	5.88	5.94
1522	NYSE	AEM	Thu, Jun 4, 1998	5.94	6.19	5.94	6.00
1521	NYSE	AEM	Wed, Jun 3, 1998	6.06	6.06	5.88	6.00
1520	NYSE	AEM	Tue, Jun 2, 1998	5.88	6.06	5.81	5.94
1519	NYSE	AEM	Mon, Jun 1, 1998	6.38	6.38	5.75	5.88
1518	NYSE	AEM	Fri, May 29, 1998	6.38	6.50	6.38	6.50
1517	NYSE	AEM	Thu, May 28, 1998	6.56	6.56	6.38	6.38
1516	NYSE	AEM	Wed, May 27, 1998	6.56	6.56	6.44	6.44
1515	NYSE	AEM	Tue, May 26, 1998	6.75	6.75	6.56	6.69
1514	NYSE	AEM	Fri, May 22, 1998	6.75	6.81	6.69	6.69
1513	NYSE	AEM	Thu, May 21, 1998	6.81	6.88	6.75	6.75
1512	NYSE	AEM	Wed, May 20, 1998	6.94	7.00	6.75	6.75
1511	NYSE	AEM	Tue, May 19, 1998	6.88	7.00	6.81	6.88
1510	NYSE	AEM	Mon, May 18, 1998	7.00	7.06	6.88	6.88
1509	NYSE	AEM	Fri, May 15, 1998	6.88	7.06	6.88	7.06
1508	NYSE	AEM	Thu, May 14, 1998	6.69	6.81	6.63	6.81
1507	NYSE	AEM	Wed, May 13, 1998	6.75	6.88	6.75	6.81
1506	NYSE	AEM	Tue, May 12, 1998	7.06	7.06	6.75	6.81
1505	NYSE	AEM	Mon, May 11, 1998	7.00	7.13	6.94	7.00
1504	NYSE	AEM	Fri, May 8, 1998	7.00	7.19	7.00	7.06
1503	NYSE	AEM	Thu, May 7, 1998	6.88	7.00	6.88	6.94
1502	NYSE	AEM	Wed, May 6, 1998	7.13	7.13	7.00	7.06
1501	NYSE	AEM	Tue, May 5, 1998	7.25	7.31	7.06	7.19
1500	NYSE	AEM	Mon, May 4, 1998	7.19	7.31	7.13	7.19
1499	NYSE	AEM	Fri, May 1, 1998	7.19	7.25	6.94	7.19
1498	NYSE	AEM	Thu, Apr 30, 1998	7.38	7.44	7.19	7.25
1497	NYSE	AEM	Wed, Apr 29, 1998	6.94	7.38	6.94	7.19
1496	NYSE	AEM	Tue, Apr 28, 1998	6.88	6.94	6.75	6.94
1495	NYSE	AEM	Mon, Apr 27, 1998	7.06	7.06	6.94	6.94
1494	NYSE	AEM	Fri, Apr 24, 1998	7.50	7.50	7.13	7.19
1493	NYSE	AEM	Thu, Apr 23, 1998	8.00	8.00	7.50	7.69
1492	NYSE	AEM	Wed, Apr 22, 1998	7.19	7.94	7.19	7.88
1491	NYSE	AEM	Tue, Apr 21, 1998	6.69	7.06	6.63	7.06
1490	NYSE	AEM	Mon, Apr 20, 1998	6.88	6.88	6.69	6.69
1489	NYSE	AEM	Fri, Apr 17, 1998	6.94	6.94	6.75	6.75
1488	NYSE	AEM	Thu, Apr 16, 1998	6.75	6.94	6.75	6.94
1487	NYSE	AEM	Wed, Apr 15, 1998	6.69	6.81	6.56	6.75
1486	NYSE	AEM	Tue, Apr 14, 1998	6.63	6.69	6.63	6.63
1485	NYSE	AEM	Mon, Apr 13, 1998	6.75	6.94	6.75	6.81
1484	NYSE	AEM	Thu, Apr 9, 1998	6.94	7.00	6.75	6.75
1483	NYSE	AEM	Wed, Apr 8, 1998	6.69	7.00	6.63	7.00
1482	NYSE	AEM	Tue, Apr 7, 1998	6.75	6.81	6.56	6.75
1481	NYSE	AEM	Mon, Apr 6, 1998	6.94	7.19	6.81	6.94
1480	NYSE	AEM	Fri, Apr 3, 1998	6.06	6.63	6.06	6.56
1479	NYSE	AEM	Thu, Apr 2, 1998	5.75	6.00	5.75	5.94
1478	NYSE	AEM	Wed, Apr 1, 1998	5.69	5.69	5.63	5.63
1477	NYSE	AEM	Tue, Mar 31, 1998	5.69	5.75	5.63	5.63
1476	NYSE	AEM	Mon, Mar 30, 1998	5.63	5.69	5.56	5.69
1475	NYSE	AEM	Fri, Mar 27, 1998	5.75	5.88	5.56	5.69
1474	NYSE	AEM	Thu, Mar 26, 1998	5.38	5.75	5.31	5.69
1473	NYSE	AEM	Wed, Mar 25, 1998	5.50	5.56	5.25	5.31
1472	NYSE	AEM	Tue, Mar 24, 1998	5.75	5.81	5.56	5.56
1471	NYSE	AEM	Mon, Mar 23, 1998	5.56	5.88	5.44	5.63
1470	NYSE	AEM	Fri, Mar 20, 1998	5.38	5.44	5.25	5.38
1469	NYSE	AEM	Thu, Mar 19, 1998	5.31	5.44	5.25	5.44
1468	NYSE	AEM	Wed, Mar 18, 1998	5.38	5.44	5.13	5.38
1467	NYSE	AEM	Tue, Mar 17, 1998	5.81	5.81	5.38	5.50
1466	NYSE	AEM	Mon, Mar 16, 1998	6.00	6.00	5.81	5.88
1465	NYSE	AEM	Fri, Mar 13, 1998	5.81	6.06	5.81	6.00
1464	NYSE	AEM	Thu, Mar 12, 1998	5.81	5.94	5.81	5.81
1463	NYSE	AEM	Wed, Mar 11, 1998	5.94	5.94	5.75	5.81
1462	NYSE	AEM	Tue, Mar 10, 1998	6.00	6.00	5.88	5.94
1461	NYSE	AEM	Mon, Mar 9, 1998	6.00	6.00	5.94	6.00
1460	NYSE	AEM	Fri, Mar 6, 1998	5.94	6.00	5.94	6.00
1459	NYSE	AEM	Thu, Mar 5, 1998	5.94	5.94	5.81	5.94
1458	NYSE	AEM	Wed, Mar 4, 1998	5.94	6.06	5.88	6.06
1457	NYSE	AEM	Tue, Mar 3, 1998	6.13	6.13	5.94	6.00
1456	NYSE	AEM	Mon, Mar 2, 1998	6.38	6.44	6.25	6.25
1455	NYSE	AEM	Fri, Feb 27, 1998	6.13	6.31	6.06	6.31
1454	NYSE	AEM	Thu, Feb 26, 1998	5.81	6.13	5.75	5.94
1453	NYSE	AEM	Wed, Feb 25, 1998	5.69	5.81	5.63	5.75
1452	NYSE	AEM	Tue, Feb 24, 1998	5.56	5.63	5.50	5.63
1451	NYSE	AEM	Mon, Feb 23, 1998	5.69	5.69	5.50	5.69
1450	NYSE	AEM	Fri, Feb 20, 1998	5.88	5.88	5.69	5.81
1449	NYSE	AEM	Thu, Feb 19, 1998	5.81	5.88	5.69	5.88
1448	NYSE	AEM	Wed, Feb 18, 1998	5.94	5.94	5.75	5.75
1447	NYSE	AEM	Tue, Feb 17, 1998	5.88	5.88	5.69	5.81
1446	NYSE	AEM	Fri, Feb 13, 1998	5.81	5.81	5.63	5.69
1445	NYSE	AEM	Thu, Feb 12, 1998	5.94	5.94	5.75	5.75
1444	NYSE	AEM	Wed, Feb 11, 1998	6.13	6.19	5.94	5.94
1443	NYSE	AEM	Tue, Feb 10, 1998	6.25	6.25	6.00	6.19
1442	NYSE	AEM	Mon, Feb 9, 1998	6.31	6.31	6.13	6.19
1441	NYSE	AEM	Fri, Feb 6, 1998	6.19	6.25	6.13	6.19
1440	NYSE	AEM	Thu, Feb 5, 1998	6.56	6.56	6.13	6.19
1439	NYSE	AEM	Wed, Feb 4, 1998	6.19	6.25	6.00	6.19
1438	NYSE	AEM	Tue, Feb 3, 1998	6.13	6.13	5.69	5.69
1437	NYSE	AEM	Mon, Feb 2, 1998	6.50	6.50	6.19	6.25
1436	NYSE	AEM	Fri, Jan 30, 1998	6.38	6.50	6.31	6.44
1435	NYSE	AEM	Thu, Jan 29, 1998	6.44	6.50	6.31	6.31
1434	NYSE	AEM	Wed, Jan 28, 1998	6.50	6.56	6.44	6.56
1433	NYSE	AEM	Tue, Jan 27, 1998	6.56	6.63	6.44	6.56
1432	NYSE	AEM	Mon, Jan 26, 1998	6.50	6.69	6.38	6.38
1431	NYSE	AEM	Fri, Jan 23, 1998	5.63	6.44	5.63	6.38
1430	NYSE	AEM	Thu, Jan 22, 1998	5.88	6.00	5.50	5.50
1429	NYSE	AEM	Wed, Jan 21, 1998	5.88	6.06	5.75	5.88
1428	NYSE	AEM	Tue, Jan 20, 1998	6.25	6.25	5.88	5.88
1427	NYSE	AEM	Fri, Jan 16, 1998	6.00	6.06	5.88	6.00
1426	NYSE	AEM	Thu, Jan 15, 1998	5.38	5.75	5.38	5.75
1425	NYSE	AEM	Wed, Jan 14, 1998	5.50	5.56	5.38	5.38
1424	NYSE	AEM	Tue, Jan 13, 1998	4.81	5.31	4.81	5.31
1423	NYSE	AEM	Mon, Jan 12, 1998	4.88	4.88	4.81	4.81
1422	NYSE	AEM	Fri, Jan 9, 1998	5.19	5.19	4.88	4.88
1421	NYSE	AEM	Thu, Jan 8, 1998	5.19	5.19	5.00	5.13
1420	NYSE	AEM	Wed, Jan 7, 1998	5.25	5.31	5.13	5.25
1419	NYSE	AEM	Tue, Jan 6, 1998	5.38	5.38	5.13	5.19
1418	NYSE	AEM	Mon, Jan 5, 1998	5.38	5.44	5.19	5.31
1417	NYSE	AEM	Fri, Jan 2, 1998	5.31	5.56	5.31	5.44
1416	NYSE	AEM	Wed, Dec 31, 1997	5.25	5.44	5.13	5.38
1415	NYSE	AEM	Tue, Dec 30, 1997	5.31	5.44	5.31	5.38
1414	NYSE	AEM	Mon, Dec 29, 1997	5.38	5.63	5.31	5.44
1413	NYSE	AEM	Fri, Dec 26, 1997	5.75	5.75	5.63	5.69
1412	NYSE	AEM	Wed, Dec 24, 1997	5.38	5.75	5.38	5.75
1411	NYSE	AEM	Tue, Dec 23, 1997	5.44	5.44	5.25	5.38
1410	NYSE	AEM	Mon, Dec 22, 1997	5.56	5.56	5.13	5.38
1409	NYSE	AEM	Fri, Dec 19, 1997	5.50	5.56	5.19	5.50
1408	NYSE	AEM	Thu, Dec 18, 1997	5.63	5.69	5.25	5.38
1407	NYSE	AEM	Wed, Dec 17, 1997	5.19	5.63	5.19	5.63
1406	NYSE	AEM	Tue, Dec 16, 1997	5.00	5.19	4.94	4.94
1405	NYSE	AEM	Mon, Dec 15, 1997	5.13	5.19	4.94	5.06
1404	NYSE	AEM	Fri, Dec 12, 1997	5.25	5.25	4.81	5.00
1403	NYSE	AEM	Thu, Dec 11, 1997	5.38	5.38	4.94	5.19
1402	NYSE	AEM	Wed, Dec 10, 1997	5.13	5.44	5.13	5.38
1401	NYSE	AEM	Tue, Dec 9, 1997	4.50	4.94	4.31	4.88
1400	NYSE	AEM	Mon, Dec 8, 1997	5.00	5.06	4.50	4.56
1399	NYSE	AEM	Fri, Dec 5, 1997	4.81	5.00	4.63	4.94
1398	NYSE	AEM	Thu, Dec 4, 1997	4.56	4.69	4.50	4.50
1397	NYSE	AEM	Wed, Dec 3, 1997	4.88	4.88	4.69	4.75
1396	NYSE	AEM	Tue, Dec 2, 1997	4.81	5.25	4.81	4.81
1395	NYSE	AEM	Mon, Dec 1, 1997	4.56	4.75	4.50	4.69
1394	NYSE	AEM	Fri, Nov 28, 1997	4.56	4.88	4.56	4.75
1393	NYSE	AEM	Wed, Nov 26, 1997	4.56	4.63	4.31	4.56
1392	NYSE	AEM	Tue, Nov 25, 1997	5.19	5.19	4.56	4.75
1391	NYSE	AEM	Mon, Nov 24, 1997	5.56	5.63	5.06	5.13
1390	NYSE	AEM	Fri, Nov 21, 1997	5.38	5.56	5.31	5.56
1389	NYSE	AEM	Thu, Nov 20, 1997	5.69	5.69	5.31	5.31
1388	NYSE	AEM	Wed, Nov 19, 1997	5.38	5.75	5.25	5.63
1387	NYSE	AEM	Tue, Nov 18, 1997	5.00	5.63	4.94	5.44
1386	NYSE	AEM	Mon, Nov 17, 1997	5.00	5.00	4.81	4.94
1385	NYSE	AEM	Fri, Nov 14, 1997	5.25	5.25	4.75	5.00
1384	NYSE	AEM	Thu, Nov 13, 1997	5.63	5.63	5.38	5.50
1383	NYSE	AEM	Wed, Nov 12, 1997	5.75	5.81	5.50	5.56
1382	NYSE	AEM	Tue, Nov 11, 1997	6.13	6.19	5.81	5.88
1381	NYSE	AEM	Mon, Nov 10, 1997	5.81	6.13	5.81	6.00
1380	NYSE	AEM	Fri, Nov 7, 1997	6.50	6.50	5.81	5.94
1379	NYSE	AEM	Thu, Nov 6, 1997	6.75	6.81	6.63	6.63
1378	NYSE	AEM	Wed, Nov 5, 1997	7.00	7.00	6.69	6.88
1377	NYSE	AEM	Tue, Nov 4, 1997	7.13	7.19	6.94	6.94
1376	NYSE	AEM	Mon, Nov 3, 1997	7.19	7.25	7.13	7.19
1375	NYSE	AEM	Fri, Oct 31, 1997	7.19	7.19	7.00	7.13
1374	NYSE	AEM	Thu, Oct 30, 1997	6.81	7.38	6.81	7.38
1373	NYSE	AEM	Wed, Oct 29, 1997	7.38	7.44	6.94	7.00
1372	NYSE	AEM	Tue, Oct 28, 1997	7.75	7.81	7.19	7.38
1371	NYSE	AEM	Mon, Oct 27, 1997	8.38	8.38	7.56	7.69
1370	NYSE	AEM	Fri, Oct 24, 1997	8.88	8.88	8.25	8.38
1369	NYSE	AEM	Thu, Oct 23, 1997	9.50	9.50	9.13	9.19
1368	NYSE	AEM	Wed, Oct 22, 1997	9.13	9.31	9.00	9.25
1367	NYSE	AEM	Tue, Oct 21, 1997	8.94	9.19	8.94	9.13
1366	NYSE	AEM	Mon, Oct 20, 1997	9.06	9.06	8.94	8.94
1365	NYSE	AEM	Fri, Oct 17, 1997	9.19	9.19	9.00	9.00
1364	NYSE	AEM	Thu, Oct 16, 1997	9.25	9.38	9.13	9.13
1363	NYSE	AEM	Wed, Oct 15, 1997	9.31	9.38	9.25	9.31
1362	NYSE	AEM	Tue, Oct 14, 1997	9.50	9.56	9.25	9.44
1361	NYSE	AEM	Mon, Oct 13, 1997	9.56	9.75	9.50	9.63
1360	NYSE	AEM	Fri, Oct 10, 1997	9.50	9.63	9.44	9.56
1359	NYSE	AEM	Thu, Oct 9, 1997	9.69	9.81	9.38	9.50
1358	NYSE	AEM	Wed, Oct 8, 1997	9.56	9.81	9.50	9.69
1357	NYSE	AEM	Tue, Oct 7, 1997	9.50	9.69	9.50	9.50
1356	NYSE	AEM	Mon, Oct 6, 1997	10.06	10.06	9.69	9.81
1355	NYSE	AEM	Fri, Oct 3, 1997	9.81	10.19	9.75	10.06
1354	NYSE	AEM	Thu, Oct 2, 1997	9.88	9.94	9.75	9.81
1353	NYSE	AEM	Wed, Oct 1, 1997	10.44	10.44	9.81	9.94
1352	NYSE	AEM	Tue, Sep 30, 1997	9.25	10.19	9.25	10.06
1351	NYSE	AEM	Mon, Sep 29, 1997	8.88	9.19	8.75	9.00
1350	NYSE	AEM	Fri, Sep 26, 1997	8.94	9.00	8.81	8.81
1349	NYSE	AEM	Thu, Sep 25, 1997	8.63	9.00	8.63	8.94
1348	NYSE	AEM	Wed, Sep 24, 1997	8.38	8.56	8.38	8.56
1347	NYSE	AEM	Tue, Sep 23, 1997	8.31	8.44	8.31	8.38
1346	NYSE	AEM	Mon, Sep 22, 1997	8.38	8.44	8.38	8.38
1345	NYSE	AEM	Fri, Sep 19, 1997	8.44	8.50	8.38	8.50
1344	NYSE	AEM	Thu, Sep 18, 1997	8.31	8.50	8.31	8.50
1343	NYSE	AEM	Wed, Sep 17, 1997	8.25	8.38	8.25	8.31
1342	NYSE	AEM	Tue, Sep 16, 1997	8.38	8.44	8.25	8.31
1341	NYSE	AEM	Mon, Sep 15, 1997	8.50	8.50	8.38	8.44
1340	NYSE	AEM	Fri, Sep 12, 1997	8.63	8.63	8.44	8.44
1339	NYSE	AEM	Thu, Sep 11, 1997	8.50	8.63	8.44	8.63
1338	NYSE	AEM	Wed, Sep 10, 1997	8.56	8.63	8.44	8.44
1337	NYSE	AEM	Tue, Sep 9, 1997	8.63	8.75	8.56	8.63
1336	NYSE	AEM	Mon, Sep 8, 1997	8.75	8.81	8.63	8.69
1335	NYSE	AEM	Fri, Sep 5, 1997	8.81	8.88	8.81	8.81
1334	NYSE	AEM	Thu, Sep 4, 1997	8.75	8.94	8.75	8.88
1333	NYSE	AEM	Wed, Sep 3, 1997	8.75	8.94	8.75	8.81
1332	NYSE	AEM	Tue, Sep 2, 1997	8.81	8.81	8.69	8.81
1331	NYSE	AEM	Fri, Aug 29, 1997	8.94	8.94	8.81	8.81
1330	NYSE	AEM	Thu, Aug 28, 1997	8.81	8.94	8.75	8.81
1329	NYSE	AEM	Wed, Aug 27, 1997	8.88	8.94	8.75	8.81
1328	NYSE	AEM	Tue, Aug 26, 1997	9.06	9.13	8.88	8.88
1327	NYSE	AEM	Mon, Aug 25, 1997	9.00	9.13	8.88	9.06
1326	NYSE	AEM	Fri, Aug 22, 1997	8.81	9.06	8.75	9.00
1325	NYSE	AEM	Thu, Aug 21, 1997	8.81	8.88	8.69	8.81
1324	NYSE	AEM	Wed, Aug 20, 1997	8.63	8.69	8.56	8.69
1323	NYSE	AEM	Tue, Aug 19, 1997	8.75	8.81	8.63	8.75
1322	NYSE	AEM	Mon, Aug 18, 1997	8.94	8.94	8.69	8.75
1321	NYSE	AEM	Fri, Aug 15, 1997	9.06	9.06	8.94	8.94
1320	NYSE	AEM	Thu, Aug 14, 1997	9.13	9.25	8.94	9.00
1319	NYSE	AEM	Wed, Aug 13, 1997	9.00	9.25	9.00	9.06
1318	NYSE	AEM	Tue, Aug 12, 1997	9.00	9.06	8.88	9.00
1317	NYSE	AEM	Mon, Aug 11, 1997	9.13	9.81	9.13	9.13
1316	NYSE	AEM	Fri, Aug 8, 1997	8.56	9.06	8.56	9.00
1315	NYSE	AEM	Thu, Aug 7, 1997	8.19	8.69	8.13	8.56
1314	NYSE	AEM	Wed, Aug 6, 1997	8.19	8.31	8.13	8.19
1313	NYSE	AEM	Tue, Aug 5, 1997	8.44	8.44	8.25	8.31
1312	NYSE	AEM	Mon, Aug 4, 1997	8.50	8.50	8.38	8.44
1311	NYSE	AEM	Fri, Aug 1, 1997	8.50	8.56	8.50	8.56
1310	NYSE	AEM	Thu, Jul 31, 1997	8.56	8.56	8.44	8.56
1309	NYSE	AEM	Wed, Jul 30, 1997	8.56	8.63	8.56	8.56
1308	NYSE	AEM	Tue, Jul 29, 1997	8.81	8.81	8.56	8.56
1307	NYSE	AEM	Mon, Jul 28, 1997	8.63	8.88	8.63	8.81
1306	NYSE	AEM	Fri, Jul 25, 1997	8.63	8.75	8.50	8.56
1305	NYSE	AEM	Thu, Jul 24, 1997	8.44	8.81	8.38	8.56
1304	NYSE	AEM	Wed, Jul 23, 1997	8.56	8.56	8.31	8.56
1303	NYSE	AEM	Tue, Jul 22, 1997	8.56	8.75	8.56	8.56
1302	NYSE	AEM	Mon, Jul 21, 1997	8.75	8.75	8.44	8.63
1301	NYSE	AEM	Fri, Jul 18, 1997	8.56	8.88	8.50	8.81
1300	NYSE	AEM	Thu, Jul 17, 1997	8.00	8.63	8.00	8.56
1299	NYSE	AEM	Wed, Jul 16, 1997	8.50	8.50	8.00	8.06
1298	NYSE	AEM	Tue, Jul 15, 1997	8.50	8.50	8.25	8.44
1297	NYSE	AEM	Mon, Jul 14, 1997	8.75	8.75	8.50	8.56
1296	NYSE	AEM	Fri, Jul 11, 1997	8.81	8.81	8.69	8.75
1295	NYSE	AEM	Thu, Jul 10, 1997	8.50	8.81	8.44	8.81
1294	NYSE	AEM	Wed, Jul 9, 1997	8.75	8.75	8.38	8.50
1293	NYSE	AEM	Tue, Jul 8, 1997	8.75	8.94	8.75	8.88
1292	NYSE	AEM	Mon, Jul 7, 1997	9.00	9.00	8.63	8.75
1291	NYSE	AEM	Thu, Jul 3, 1997	9.50	9.63	9.44	9.44
1290	NYSE	AEM	Wed, Jul 2, 1997	9.63	9.63	9.56	9.56
1289	NYSE	AEM	Tue, Jul 1, 1997	9.63	9.69	9.56	9.69
1288	NYSE	AEM	Mon, Jun 30, 1997	9.69	9.75	9.50	9.63
1287	NYSE	AEM	Fri, Jun 27, 1997	10.06	10.06	9.69	9.69
1286	NYSE	AEM	Thu, Jun 26, 1997	10.00	10.19	10.00	10.13
1285	NYSE	AEM	Wed, Jun 25, 1997	9.88	10.00	9.88	9.94
1284	NYSE	AEM	Tue, Jun 24, 1997	10.13	10.13	9.81	9.81
1283	NYSE	AEM	Mon, Jun 23, 1997	9.88	10.25	9.88	10.25
1282	NYSE	AEM	Fri, Jun 20, 1997	10.25	10.25	9.88	10.00
1281	NYSE	AEM	Thu, Jun 19, 1997	10.38	10.50	10.25	10.25
1280	NYSE	AEM	Wed, Jun 18, 1997	10.75	10.75	10.38	10.38
1279	NYSE	AEM	Tue, Jun 17, 1997	10.75	10.88	10.63	10.88
1278	NYSE	AEM	Mon, Jun 16, 1997	11.00	11.00	10.75	10.88
1277	NYSE	AEM	Fri, Jun 13, 1997	10.88	11.13	10.88	11.13
1276	NYSE	AEM	Thu, Jun 12, 1997	10.63	10.88	10.63	10.88
1275	NYSE	AEM	Wed, Jun 11, 1997	10.75	10.88	10.75	10.88
1274	NYSE	AEM	Tue, Jun 10, 1997	10.75	10.75	10.63	10.75
1273	NYSE	AEM	Mon, Jun 9, 1997	10.75	10.88	10.63	10.63
1272	NYSE	AEM	Fri, Jun 6, 1997	10.63	10.88	10.63	10.63
1271	NYSE	AEM	Thu, Jun 5, 1997	10.50	10.75	10.38	10.63
1270	NYSE	AEM	Wed, Jun 4, 1997	10.50	10.63	10.38	10.38
1269	NYSE	AEM	Tue, Jun 3, 1997	10.75	10.75	10.50	10.63
1268	NYSE	AEM	Mon, Jun 2, 1997	10.75	10.75	10.50	10.63
1267	NYSE	AEM	Fri, May 30, 1997	10.75	10.75	10.63	10.63
1266	NYSE	AEM	Thu, May 29, 1997	10.63	10.75	10.63	10.75
1265	NYSE	AEM	Wed, May 28, 1997	10.63	10.75	10.63	10.75
1264	NYSE	AEM	Tue, May 27, 1997	10.75	10.88	10.63	10.63
1263	NYSE	AEM	Fri, May 23, 1997	10.75	10.75	10.50	10.75
1262	NYSE	AEM	Thu, May 22, 1997	10.75	10.75	10.50	10.75
1261	NYSE	AEM	Wed, May 21, 1997	10.75	10.88	10.63	10.63
1260	NYSE	AEM	Tue, May 20, 1997	10.88	10.88	10.75	10.75
1259	NYSE	AEM	Mon, May 19, 1997	10.88	10.88	10.63	10.75
1258	NYSE	AEM	Fri, May 16, 1997	10.75	11.00	10.75	10.88
1257	NYSE	AEM	Thu, May 15, 1997	10.88	11.00	10.75	11.00
1256	NYSE	AEM	Wed, May 14, 1997	10.88	11.13	10.75	10.75
1255	NYSE	AEM	Tue, May 13, 1997	11.00	11.00	10.88	10.88
1254	NYSE	AEM	Mon, May 12, 1997	11.38	11.50	10.88	10.88
1253	NYSE	AEM	Fri, May 9, 1997	11.13	11.38	11.00	11.25
1252	NYSE	AEM	Thu, May 8, 1997	10.75	11.25	10.75	11.00
1251	NYSE	AEM	Wed, May 7, 1997	10.50	10.75	10.38	10.75
1250	NYSE	AEM	Tue, May 6, 1997	10.50	10.50	10.38	10.38
1249	NYSE	AEM	Mon, May 5, 1997	10.38	10.50	10.13	10.50
1248	NYSE	AEM	Fri, May 2, 1997	10.25	10.25	10.13	10.25
1247	NYSE	AEM	Thu, May 1, 1997	10.00	10.25	10.00	10.25
1246	NYSE	AEM	Wed, Apr 30, 1997	10.00	10.13	9.88	10.00
1245	NYSE	AEM	Tue, Apr 29, 1997	10.00	10.00	9.75	10.00
1244	NYSE	AEM	Mon, Apr 28, 1997	10.00	10.00	9.75	9.88
1243	NYSE	AEM	Fri, Apr 25, 1997	10.13	10.13	9.88	10.00
1242	NYSE	AEM	Thu, Apr 24, 1997	9.88	10.13	9.88	10.00
1241	NYSE	AEM	Wed, Apr 23, 1997	10.00	10.13	9.88	9.88
1240	NYSE	AEM	Tue, Apr 22, 1997	10.00	10.13	9.88	10.00
1239	NYSE	AEM	Mon, Apr 21, 1997	10.00	10.25	10.00	10.00
1238	NYSE	AEM	Fri, Apr 18, 1997	9.88	10.00	9.75	10.00
1237	NYSE	AEM	Thu, Apr 17, 1997	9.63	10.00	9.63	9.75
1236	NYSE	AEM	Wed, Apr 16, 1997	9.50	9.75	9.38	9.75
1235	NYSE	AEM	Tue, Apr 15, 1997	9.75	9.88	9.50	9.50
1234	NYSE	AEM	Mon, Apr 14, 1997	10.00	10.13	9.88	9.88
1233	NYSE	AEM	Fri, Apr 11, 1997	10.38	10.38	9.75	10.00
1232	NYSE	AEM	Thu, Apr 10, 1997	10.50	10.63	10.00	10.38
1231	NYSE	AEM	Wed, Apr 9, 1997	10.75	10.88	10.38	10.63
1230	NYSE	AEM	Tue, Apr 8, 1997	11.00	11.13	10.88	11.00
1229	NYSE	AEM	Mon, Apr 7, 1997	11.13	11.13	11.00	11.00
1228	NYSE	AEM	Fri, Apr 4, 1997	11.13	11.13	11.00	11.13
1227	NYSE	AEM	Thu, Apr 3, 1997	11.00	11.25	11.00	11.13
1226	NYSE	AEM	Wed, Apr 2, 1997	11.13	11.25	10.88	11.13
1225	NYSE	AEM	Tue, Apr 1, 1997	11.38	11.38	11.13	11.25
1224	NYSE	AEM	Mon, Mar 31, 1997	11.13	11.38	11.13	11.25
1223	NYSE	AEM	Thu, Mar 27, 1997	11.75	11.75	11.13	11.25
1222	NYSE	AEM	Wed, Mar 26, 1997	11.75	12.00	11.75	11.88
1221	NYSE	AEM	Tue, Mar 25, 1997	11.88	11.88	11.63	11.75
1220	NYSE	AEM	Mon, Mar 24, 1997	12.25	12.25	11.88	11.88
1219	NYSE	AEM	Fri, Mar 21, 1997	12.25	12.38	12.13	12.38
1218	NYSE	AEM	Thu, Mar 20, 1997	12.75	12.88	12.13	12.13
1217	NYSE	AEM	Wed, Mar 19, 1997	13.00	13.00	12.75	12.88
1216	NYSE	AEM	Tue, Mar 18, 1997	13.25	13.25	13.00	13.00
1215	NYSE	AEM	Mon, Mar 17, 1997	13.50	13.50	13.13	13.38
1214	NYSE	AEM	Fri, Mar 14, 1997	13.25	13.38	13.25	13.38
1213	NYSE	AEM	Thu, Mar 13, 1997	13.25	13.50	13.25	13.38
1212	NYSE	AEM	Wed, Mar 12, 1997	13.38	13.38	13.25	13.38
1211	NYSE	AEM	Tue, Mar 11, 1997	13.50	13.50	13.25	13.50
1210	NYSE	AEM	Mon, Mar 10, 1997	13.13	13.50	13.13	13.38
1209	NYSE	AEM	Fri, Mar 7, 1997	13.50	13.50	13.13	13.13
1208	NYSE	AEM	Thu, Mar 6, 1997	13.50	13.50	13.25	13.50
1207	NYSE	AEM	Wed, Mar 5, 1997	13.13	13.50	13.13	13.50
1206	NYSE	AEM	Tue, Mar 4, 1997	13.50	13.63	13.38	13.63
1205	NYSE	AEM	Mon, Mar 3, 1997	14.13	14.13	13.88	13.88
1204	NYSE	AEM	Fri, Feb 28, 1997	14.50	14.50	14.25	14.25
1203	NYSE	AEM	Thu, Feb 27, 1997	14.50	14.75	14.38	14.50
1202	NYSE	AEM	Wed, Feb 26, 1997	14.38	14.38	14.13	14.25
1201	NYSE	AEM	Tue, Feb 25, 1997	14.25	14.38	14.13	14.25
1200	NYSE	AEM	Mon, Feb 24, 1997	14.38	14.50	14.13	14.25
1199	NYSE	AEM	Fri, Feb 21, 1997	14.38	14.50	14.13	14.25
1198	NYSE	AEM	Thu, Feb 20, 1997	13.50	14.38	13.50	14.25
1197	NYSE	AEM	Wed, Feb 19, 1997	13.63	13.75	13.38	13.63
1196	NYSE	AEM	Tue, Feb 18, 1997	13.38	13.63	13.25	13.63
1195	NYSE	AEM	Fri, Feb 14, 1997	13.13	13.38	13.13	13.25
1194	NYSE	AEM	Thu, Feb 13, 1997	12.88	13.13	12.88	12.88
1193	NYSE	AEM	Wed, Feb 12, 1997	12.38	13.00	12.25	12.88
1192	NYSE	AEM	Tue, Feb 11, 1997	12.63	12.63	12.25	12.50
1191	NYSE	AEM	Mon, Feb 10, 1997	12.63	12.63	12.38	12.63
1190	NYSE	AEM	Fri, Feb 7, 1997	13.00	13.00	12.50	12.75
1189	NYSE	AEM	Thu, Feb 6, 1997	13.00	13.13	12.88	13.13
1188	NYSE	AEM	Wed, Feb 5, 1997	13.38	13.38	13.13	13.13
1187	NYSE	AEM	Tue, Feb 4, 1997	13.38	13.38	13.25	13.38
1186	NYSE	AEM	Mon, Feb 3, 1997	13.50	13.50	13.38	13.50
1185	NYSE	AEM	Fri, Jan 31, 1997	13.13	13.50	13.13	13.38
1184	NYSE	AEM	Thu, Jan 30, 1997	13.25	13.38	13.13	13.13
1183	NYSE	AEM	Wed, Jan 29, 1997	13.13	13.38	13.13	13.38
1182	NYSE	AEM	Tue, Jan 28, 1997	13.50	13.50	13.38	13.38
1181	NYSE	AEM	Mon, Jan 27, 1997	13.50	13.75	13.50	13.75
1180	NYSE	AEM	Fri, Jan 24, 1997	13.25	13.50	13.13	13.38
1179	NYSE	AEM	Thu, Jan 23, 1997	12.88	13.00	12.50	13.00
1178	NYSE	AEM	Wed, Jan 22, 1997	13.00	13.00	12.88	12.88
1177	NYSE	AEM	Tue, Jan 21, 1997	13.38	13.50	13.13	13.25
1176	NYSE	AEM	Mon, Jan 20, 1997	13.25	13.63	13.25	13.38
1175	NYSE	AEM	Fri, Jan 17, 1997	13.38	13.63	13.38	13.50
1174	NYSE	AEM	Thu, Jan 16, 1997	13.38	13.50	13.25	13.50
1173	NYSE	AEM	Wed, Jan 15, 1997	13.00	13.25	13.00	13.13
1172	NYSE	AEM	Tue, Jan 14, 1997	13.38	13.38	13.00	13.13
1171	NYSE	AEM	Mon, Jan 13, 1997	13.38	13.50	13.25	13.50
1170	NYSE	AEM	Fri, Jan 10, 1997	13.25	13.50	13.25	13.38
1169	NYSE	AEM	Thu, Jan 9, 1997	12.88	13.25	12.88	13.25
1168	NYSE	AEM	Wed, Jan 8, 1997	12.88	13.00	12.50	12.63
1167	NYSE	AEM	Tue, Jan 7, 1997	13.13	13.25	13.00	13.00
1166	NYSE	AEM	Mon, Jan 6, 1997	13.25	13.38	13.00	13.00
1165	NYSE	AEM	Fri, Jan 3, 1997	13.63	13.75	13.38	13.63
1164	NYSE	AEM	Thu, Jan 2, 1997	13.88	13.88	13.75	13.88
1163	NYSE	AEM	Tue, Dec 31, 1996	14.00	14.13	13.88	14.00
1162	NYSE	AEM	Mon, Dec 30, 1996	14.13	14.13	13.88	14.00
1161	NYSE	AEM	Fri, Dec 27, 1996	14.00	14.25	14.00	14.13
1160	NYSE	AEM	Thu, Dec 26, 1996	14.00	14.13	13.88	14.13
1159	NYSE	AEM	Tue, Dec 24, 1996	14.00	14.13	13.88	13.88
1158	NYSE	AEM	Mon, Dec 23, 1996	14.00	14.25	14.00	14.25
1157	NYSE	AEM	Fri, Dec 20, 1996	13.75	14.13	13.75	14.13
1156	NYSE	AEM	Thu, Dec 19, 1996	13.75	14.00	13.75	14.00
1155	NYSE	AEM	Wed, Dec 18, 1996	13.88	14.00	13.75	13.88
1154	NYSE	AEM	Tue, Dec 17, 1996	13.63	14.00	13.63	14.00
1153	NYSE	AEM	Mon, Dec 16, 1996	14.00	14.00	13.63	13.75
1152	NYSE	AEM	Fri, Dec 13, 1996	14.13	14.13	14.00	14.00
1151	NYSE	AEM	Thu, Dec 12, 1996	13.88	14.13	13.88	14.13
1150	NYSE	AEM	Wed, Dec 11, 1996	14.25	14.50	13.88	13.88
1149	NYSE	AEM	Tue, Dec 10, 1996	14.00	14.50	14.00	14.25
1148	NYSE	AEM	Mon, Dec 9, 1996	13.88	14.13	13.75	14.00
1147	NYSE	AEM	Fri, Dec 6, 1996	13.63	13.88	13.50	13.88
1146	NYSE	AEM	Thu, Dec 5, 1996	13.00	13.75	13.00	13.63
1145	NYSE	AEM	Wed, Dec 4, 1996	13.25	13.38	13.13	13.13
1144	NYSE	AEM	Tue, Dec 3, 1996	13.38	13.50	13.00	13.13
1143	NYSE	AEM	Mon, Dec 2, 1996	13.63	13.75	13.38	13.38
1142	NYSE	AEM	Fri, Nov 29, 1996	13.88	14.00	13.75	13.75
1141	NYSE	AEM	Wed, Nov 27, 1996	14.00	14.25	13.88	14.00
1140	NYSE	AEM	Tue, Nov 26, 1996	14.25	14.38	13.88	14.13
1139	NYSE	AEM	Mon, Nov 25, 1996	14.25	14.25	13.88	14.13
1138	NYSE	AEM	Fri, Nov 22, 1996	14.50	14.63	14.38	14.38
1137	NYSE	AEM	Thu, Nov 21, 1996	14.63	14.75	14.50	14.63
1136	NYSE	AEM	Wed, Nov 20, 1996	14.50	14.88	14.50	14.75
1135	NYSE	AEM	Tue, Nov 19, 1996	14.13	14.38	14.13	14.38
1134	NYSE	AEM	Mon, Nov 18, 1996	14.75	14.75	14.13	14.13
1133	NYSE	AEM	Fri, Nov 15, 1996	14.63	14.88	14.63	14.88
1132	NYSE	AEM	Thu, Nov 14, 1996	15.13	15.25	14.75	14.75
1131	NYSE	AEM	Wed, Nov 13, 1996	14.25	15.25	14.25	15.25
1130	NYSE	AEM	Tue, Nov 12, 1996	14.13	14.38	13.88	14.25
1129	NYSE	AEM	Mon, Nov 11, 1996	13.75	14.13	13.63	14.13
1128	NYSE	AEM	Fri, Nov 8, 1996	13.25	13.75	13.13	13.63
1127	NYSE	AEM	Thu, Nov 7, 1996	13.13	13.38	13.13	13.38
1126	NYSE	AEM	Wed, Nov 6, 1996	13.25	13.25	12.75	13.00
1125	NYSE	AEM	Tue, Nov 5, 1996	13.75	13.75	13.38	13.50
1124	NYSE	AEM	Mon, Nov 4, 1996	13.75	13.88	13.63	13.63
1123	NYSE	AEM	Fri, Nov 1, 1996	13.88	13.88	13.63	13.75
1122	NYSE	AEM	Thu, Oct 31, 1996	14.13	14.13	13.88	14.00
1121	NYSE	AEM	Wed, Oct 30, 1996	14.13	14.25	14.00	14.25
1120	NYSE	AEM	Tue, Oct 29, 1996	14.25	14.25	13.88	14.25
1119	NYSE	AEM	Mon, Oct 28, 1996	14.50	14.63	14.25	14.25
1118	NYSE	AEM	Fri, Oct 25, 1996	14.50	14.50	14.38	14.50
1117	NYSE	AEM	Thu, Oct 24, 1996	14.75	14.75	14.50	14.50
1116	NYSE	AEM	Wed, Oct 23, 1996	14.88	14.88	14.75	14.75
1115	NYSE	AEM	Tue, Oct 22, 1996	14.75	14.88	14.63	14.88
1114	NYSE	AEM	Mon, Oct 21, 1996	14.75	14.88	14.63	14.75
1113	NYSE	AEM	Fri, Oct 18, 1996	14.75	14.75	14.63	14.75
1112	NYSE	AEM	Thu, Oct 17, 1996	15.00	15.00	14.75	14.88
1111	NYSE	AEM	Wed, Oct 16, 1996	15.25	15.38	15.00	15.00
1110	NYSE	AEM	Tue, Oct 15, 1996	15.50	15.50	15.13	15.13
1109	NYSE	AEM	Mon, Oct 14, 1996	15.63	15.63	15.38	15.50
1108	NYSE	AEM	Fri, Oct 11, 1996	16.13	16.25	15.50	15.50
1107	NYSE	AEM	Thu, Oct 10, 1996	16.25	16.38	16.25	16.25
1106	NYSE	AEM	Wed, Oct 9, 1996	16.25	16.38	16.13	16.38
1105	NYSE	AEM	Tue, Oct 8, 1996	16.13	16.38	16.13	16.38
1104	NYSE	AEM	Mon, Oct 7, 1996	16.13	16.25	16.13	16.13
1103	NYSE	AEM	Fri, Oct 4, 1996	16.00	16.25	16.00	16.25
1102	NYSE	AEM	Thu, Oct 3, 1996	16.00	16.25	16.00	16.00
1101	NYSE	AEM	Wed, Oct 2, 1996	15.63	16.25	15.63	16.25
1100	NYSE	AEM	Tue, Oct 1, 1996	15.25	15.63	15.25	15.50
1099	NYSE	AEM	Mon, Sep 30, 1996	15.25	15.38	15.13	15.25
1098	NYSE	AEM	Fri, Sep 27, 1996	15.25	15.63	15.25	15.50
1097	NYSE	AEM	Thu, Sep 26, 1996	15.75	15.88	15.25	15.38
1096	NYSE	AEM	Wed, Sep 25, 1996	16.00	16.13	15.88	15.88
1095	NYSE	AEM	Tue, Sep 24, 1996	15.88	16.25	15.88	16.13
1094	NYSE	AEM	Mon, Sep 23, 1996	15.88	16.00	15.75	15.88
1093	NYSE	AEM	Fri, Sep 20, 1996	16.25	16.38	16.00	16.00
1092	NYSE	AEM	Thu, Sep 19, 1996	16.63	16.63	16.38	16.50
1091	NYSE	AEM	Wed, Sep 18, 1996	16.13	16.63	16.13	16.63
1090	NYSE	AEM	Tue, Sep 17, 1996	16.38	16.50	16.13	16.25
1089	NYSE	AEM	Mon, Sep 16, 1996	16.50	16.50	16.25	16.38
1088	NYSE	AEM	Fri, Sep 13, 1996	15.63	16.50	15.50	16.50
1087	NYSE	AEM	Thu, Sep 12, 1996	15.88	15.88	15.38	15.50
1086	NYSE	AEM	Wed, Sep 11, 1996	15.38	16.00	15.38	15.75
1085	NYSE	AEM	Tue, Sep 10, 1996	15.50	15.50	15.00	15.38
1084	NYSE	AEM	Mon, Sep 9, 1996	16.25	16.25	15.50	15.75
1083	NYSE	AEM	Fri, Sep 6, 1996	16.50	16.50	16.25	16.25
1082	NYSE	AEM	Thu, Sep 5, 1996	17.00	17.00	16.50	16.63
1081	NYSE	AEM	Wed, Sep 4, 1996	17.25	17.25	17.00	17.13
1080	NYSE	AEM	Tue, Sep 3, 1996	17.38	17.50	17.13	17.25
1079	NYSE	AEM	Fri, Aug 30, 1996	17.38	18.13	17.38	17.50
1078	NYSE	AEM	Thu, Aug 29, 1996	16.88	17.38	16.75	17.38
1077	NYSE	AEM	Wed, Aug 28, 1996	16.00	16.13	16.00	16.13
1076	NYSE	AEM	Tue, Aug 27, 1996	15.88	16.13	15.88	16.00
1075	NYSE	AEM	Mon, Aug 26, 1996	15.38	16.00	15.38	16.00
1074	NYSE	AEM	Fri, Aug 23, 1996	15.50	15.50	15.38	15.50
1073	NYSE	AEM	Thu, Aug 22, 1996	15.25	15.50	15.25	15.50
1072	NYSE	AEM	Wed, Aug 21, 1996	15.50	15.50	15.25	15.38
1071	NYSE	AEM	Tue, Aug 20, 1996	15.13	15.63	15.13	15.38
1070	NYSE	AEM	Mon, Aug 19, 1996	15.00	15.13	14.75	15.13
1069	NYSE	AEM	Fri, Aug 16, 1996	15.00	15.13	15.00	15.13
1068	NYSE	AEM	Thu, Aug 15, 1996	14.63	15.00	14.63	15.00
1067	NYSE	AEM	Wed, Aug 14, 1996	14.63	14.75	14.50	14.75
1066	NYSE	AEM	Tue, Aug 13, 1996	14.75	14.75	14.50	14.50
1065	NYSE	AEM	Mon, Aug 12, 1996	14.75	14.88	14.63	14.75
1064	NYSE	AEM	Fri, Aug 9, 1996	14.88	14.88	14.75	14.75
1063	NYSE	AEM	Thu, Aug 8, 1996	15.13	15.25	14.75	14.88
1062	NYSE	AEM	Wed, Aug 7, 1996	15.50	15.50	15.25	15.25
1061	NYSE	AEM	Tue, Aug 6, 1996	15.88	15.88	15.50	15.50
1060	NYSE	AEM	Mon, Aug 5, 1996	15.38	16.00	15.38	16.00
1059	NYSE	AEM	Fri, Aug 2, 1996	15.13	15.25	15.00	15.25
1058	NYSE	AEM	Thu, Aug 1, 1996	15.25	15.25	15.00	15.13
1057	NYSE	AEM	Wed, Jul 31, 1996	14.25	15.25	14.25	15.25
1056	NYSE	AEM	Tue, Jul 30, 1996	14.25	14.38	14.13	14.13
1055	NYSE	AEM	Mon, Jul 29, 1996	14.88	15.00	14.00	14.13
1054	NYSE	AEM	Fri, Jul 26, 1996	14.88	15.13	14.88	15.00
1053	NYSE	AEM	Thu, Jul 25, 1996	15.13	15.25	14.75	15.00
1052	NYSE	AEM	Wed, Jul 24, 1996	16.00	16.13	15.25	15.25
1051	NYSE	AEM	Tue, Jul 23, 1996	16.50	16.50	16.00	16.00
1050	NYSE	AEM	Mon, Jul 22, 1996	16.75	16.88	16.38	16.38
1049	NYSE	AEM	Fri, Jul 19, 1996	16.63	16.88	16.63	16.75
1048	NYSE	AEM	Thu, Jul 18, 1996	16.38	16.75	16.38	16.63
1047	NYSE	AEM	Wed, Jul 17, 1996	16.38	16.50	16.38	16.38
1046	NYSE	AEM	Tue, Jul 16, 1996	16.63	16.63	16.13	16.13
1045	NYSE	AEM	Mon, Jul 15, 1996	16.63	16.75	16.38	16.63
1044	NYSE	AEM	Fri, Jul 12, 1996	16.50	16.88	16.50	16.75
1043	NYSE	AEM	Thu, Jul 11, 1996	16.38	16.63	16.38	16.63
1042	NYSE	AEM	Wed, Jul 10, 1996	16.63	16.63	16.38	16.38
1041	NYSE	AEM	Tue, Jul 9, 1996	16.50	16.63	16.38	16.50
1040	NYSE	AEM	Mon, Jul 8, 1996	16.88	16.88	16.25	16.38
1039	NYSE	AEM	Fri, Jul 5, 1996	16.25	16.88	16.25	16.88
1038	NYSE	AEM	Wed, Jul 3, 1996	16.38	16.38	16.13	16.38
1037	NYSE	AEM	Tue, Jul 2, 1996	16.38	16.38	16.13	16.13
1036	NYSE	AEM	Mon, Jul 1, 1996	16.25	16.50	16.25	16.25
1035	NYSE	AEM	Fri, Jun 28, 1996	16.00	16.38	16.00	16.25
1034	NYSE	AEM	Thu, Jun 27, 1996	16.63	16.75	16.13	16.13
1033	NYSE	AEM	Wed, Jun 26, 1996	16.88	16.88	16.75	16.75
1032	NYSE	AEM	Tue, Jun 25, 1996	16.75	17.00	16.75	16.75
1031	NYSE	AEM	Mon, Jun 24, 1996	16.88	16.88	16.63	16.88
1030	NYSE	AEM	Fri, Jun 21, 1996	16.75	16.88	16.50	16.75
1029	NYSE	AEM	Thu, Jun 20, 1996	16.63	16.88	16.63	16.88
1028	NYSE	AEM	Wed, Jun 19, 1996	16.63	16.88	16.63	16.63
1027	NYSE	AEM	Tue, Jun 18, 1996	16.75	16.75	16.50	16.50
1026	NYSE	AEM	Mon, Jun 17, 1996	16.75	16.75	16.50	16.63
1025	NYSE	AEM	Fri, Jun 14, 1996	16.50	16.75	16.50	16.75
1024	NYSE	AEM	Thu, Jun 13, 1996	16.50	16.75	16.50	16.63
1023	NYSE	AEM	Wed, Jun 12, 1996	16.63	16.88	16.50	16.50
1022	NYSE	AEM	Tue, Jun 11, 1996	17.38	17.38	16.50	16.50
1021	NYSE	AEM	Mon, Jun 10, 1996	18.25	18.25	17.63	18.00
1020	NYSE	AEM	Fri, Jun 7, 1996	17.75	18.25	17.63	18.25
1019	NYSE	AEM	Thu, Jun 6, 1996	18.25	18.25	17.38	17.50
1018	NYSE	AEM	Wed, Jun 5, 1996	19.38	19.50	18.13	18.38
1017	NYSE	AEM	Tue, Jun 4, 1996	20.13	20.13	19.50	19.50
1016	NYSE	AEM	Mon, Jun 3, 1996	20.13	20.13	19.88	20.13
1015	NYSE	AEM	Fri, May 31, 1996	19.63	20.13	19.63	20.00
1014	NYSE	AEM	Thu, May 30, 1996	19.63	19.75	19.63	19.75
1013	NYSE	AEM	Wed, May 29, 1996	19.50	19.75	19.50	19.50
1012	NYSE	AEM	Tue, May 28, 1996	19.63	19.75	19.50	19.50
1011	NYSE	AEM	Fri, May 24, 1996	19.50	19.50	19.50	19.50
1010	NYSE	AEM	Thu, May 23, 1996	19.63	19.75	19.50	19.63
1009	NYSE	AEM	Wed, May 22, 1996	19.75	19.75	19.63	19.63
1008	NYSE	AEM	Tue, May 21, 1996	19.38	19.75	19.25	19.75
1007	NYSE	AEM	Mon, May 20, 1996	19.88	19.88	19.25	19.25
1006	NYSE	AEM	Fri, May 17, 1996	20.00	20.13	20.00	20.00
1005	NYSE	AEM	Thu, May 16, 1996	20.13	20.25	20.00	20.00
1004	NYSE	AEM	Wed, May 15, 1996	20.38	20.38	20.13	20.13
1003	NYSE	AEM	Tue, May 14, 1996	20.25	20.38	20.00	20.38
1002	NYSE	AEM	Mon, May 13, 1996	20.13	20.25	20.00	20.13
1001	NYSE	AEM	Fri, May 10, 1996	20.38	20.38	20.13	20.13
1000	NYSE	AEM	Thu, May 9, 1996	20.00	20.50	20.00	20.50
999	NYSE	AEM	Wed, May 8, 1996	20.00	20.13	19.63	19.63
998	NYSE	AEM	Tue, May 7, 1996	19.50	20.13	19.50	19.88
997	NYSE	AEM	Mon, May 6, 1996	18.88	19.50	18.88	19.38
996	NYSE	AEM	Fri, May 3, 1996	18.88	18.88	18.50	18.50
995	NYSE	AEM	Thu, May 2, 1996	18.75	19.00	18.75	18.75
994	NYSE	AEM	Wed, May 1, 1996	18.38	18.75	18.38	18.75
993	NYSE	AEM	Tue, Apr 30, 1996	18.00	18.25	17.88	18.25
992	NYSE	AEM	Mon, Apr 29, 1996	17.75	18.00	17.75	17.88
991	NYSE	AEM	Fri, Apr 26, 1996	18.00	18.00	17.75	17.88
990	NYSE	AEM	Thu, Apr 25, 1996	17.75	18.00	17.63	17.88
989	NYSE	AEM	Wed, Apr 24, 1996	17.75	17.75	17.50	17.50
988	NYSE	AEM	Tue, Apr 23, 1996	18.00	18.00	17.63	17.75
987	NYSE	AEM	Mon, Apr 22, 1996	18.00	18.25	17.88	17.88
986	NYSE	AEM	Fri, Apr 19, 1996	17.75	18.00	17.75	18.00
985	NYSE	AEM	Thu, Apr 18, 1996	18.00	18.13	17.75	17.88
984	NYSE	AEM	Wed, Apr 17, 1996	18.00	18.25	18.00	18.13
983	NYSE	AEM	Tue, Apr 16, 1996	18.13	18.50	18.00	18.13
982	NYSE	AEM	Mon, Apr 15, 1996	18.13	18.25	18.13	18.13
981	NYSE	AEM	Fri, Apr 12, 1996	18.50	18.50	18.25	18.38
980	NYSE	AEM	Thu, Apr 11, 1996	18.50	18.75	18.50	18.50
979	NYSE	AEM	Wed, Apr 10, 1996	18.38	18.63	18.25	18.63
978	NYSE	AEM	Tue, Apr 9, 1996	18.50	18.50	18.25	18.25
977	NYSE	AEM	Mon, Apr 8, 1996	18.25	18.63	18.13	18.50
976	NYSE	AEM	Thu, Apr 4, 1996	18.00	18.25	17.88	18.25
975	NYSE	AEM	Wed, Apr 3, 1996	17.75	18.13	17.75	17.88
974	NYSE	AEM	Tue, Apr 2, 1996	17.88	17.88	17.50	17.63
973	NYSE	AEM	Mon, Apr 1, 1996	17.75	17.75	17.38	17.75
972	NYSE	AEM	Fri, Mar 29, 1996	18.50	18.50	17.63	17.88
971	NYSE	AEM	Thu, Mar 28, 1996	18.50	18.63	18.13	18.13
970	NYSE	AEM	Wed, Mar 27, 1996	19.00	19.13	18.75	18.88
969	NYSE	AEM	Tue, Mar 26, 1996	18.63	19.13	18.50	19.00
968	NYSE	AEM	Mon, Mar 25, 1996	18.50	18.63	18.38	18.50
967	NYSE	AEM	Fri, Mar 22, 1996	18.50	18.63	18.38	18.63
966	NYSE	AEM	Thu, Mar 21, 1996	18.50	18.75	18.25	18.63
965	NYSE	AEM	Wed, Mar 20, 1996	18.63	18.75	18.50	18.50
964	NYSE	AEM	Tue, Mar 19, 1996	18.50	18.75	18.50	18.75
963	NYSE	AEM	Mon, Mar 18, 1996	18.50	18.75	18.50	18.63
962	NYSE	AEM	Fri, Mar 15, 1996	18.38	18.63	18.38	18.50
961	NYSE	AEM	Thu, Mar 14, 1996	18.75	18.75	18.25	18.38
960	NYSE	AEM	Wed, Mar 13, 1996	18.50	19.50	18.50	18.88
959	NYSE	AEM	Tue, Mar 12, 1996	17.75	18.63	17.75	18.63
958	NYSE	AEM	Mon, Mar 11, 1996	17.25	17.63	17.25	17.63
957	NYSE	AEM	Fri, Mar 8, 1996	17.00	17.63	17.00	17.25
956	NYSE	AEM	Thu, Mar 7, 1996	16.25	16.88	16.25	16.88
955	NYSE	AEM	Wed, Mar 6, 1996	16.00	16.38	16.00	16.25
954	NYSE	AEM	Tue, Mar 5, 1996	15.88	15.88	15.50	15.88
953	NYSE	AEM	Mon, Mar 4, 1996	16.25	16.25	15.75	15.88
952	NYSE	AEM	Fri, Mar 1, 1996	17.00	17.00	16.50	16.63
951	NYSE	AEM	Thu, Feb 29, 1996	17.38	17.50	16.88	16.88
950	NYSE	AEM	Wed, Feb 28, 1996	17.25	17.38	17.00	17.25
949	NYSE	AEM	Tue, Feb 27, 1996	17.13	17.25	17.00	17.25
948	NYSE	AEM	Mon, Feb 26, 1996	17.00	17.13	17.00	17.00
947	NYSE	AEM	Fri, Feb 23, 1996	17.25	17.25	17.00	17.13
946	NYSE	AEM	Thu, Feb 22, 1996	16.88	17.25	16.88	17.25
945	NYSE	AEM	Wed, Feb 21, 1996	16.63	17.00	16.38	16.88
944	NYSE	AEM	Tue, Feb 20, 1996	16.75	17.13	16.63	16.88
943	NYSE	AEM	Fri, Feb 16, 1996	16.13	17.00	16.13	16.88
942	NYSE	AEM	Thu, Feb 15, 1996	16.88	16.88	16.38	16.38
941	NYSE	AEM	Wed, Feb 14, 1996	16.25	16.88	16.25	16.75
940	NYSE	AEM	Tue, Feb 13, 1996	15.75	16.50	15.75	16.50
939	NYSE	AEM	Mon, Feb 12, 1996	16.00	16.38	15.75	15.88
938	NYSE	AEM	Fri, Feb 9, 1996	16.38	16.63	15.75	16.13
937	NYSE	AEM	Thu, Feb 8, 1996	16.38	16.75	16.00	16.50
936	NYSE	AEM	Wed, Feb 7, 1996	17.75	17.88	16.25	16.88
935	NYSE	AEM	Tue, Feb 6, 1996	17.50	17.75	17.38	17.50
934	NYSE	AEM	Mon, Feb 5, 1996	17.38	17.63	17.25	17.63
933	NYSE	AEM	Fri, Feb 2, 1996	17.38	17.63	17.25	17.50
932	NYSE	AEM	Thu, Feb 1, 1996	16.75	17.25	16.75	17.13
931	NYSE	AEM	Wed, Jan 31, 1996	16.63	16.63	16.00	16.38
930	NYSE	AEM	Tue, Jan 30, 1996	16.75	17.00	16.50	16.63
929	NYSE	AEM	Mon, Jan 29, 1996	16.13	16.75	16.13	16.63
928	NYSE	AEM	Fri, Jan 26, 1996	16.13	16.25	15.88	16.25
927	NYSE	AEM	Thu, Jan 25, 1996	15.75	16.25	15.75	16.13
926	NYSE	AEM	Wed, Jan 24, 1996	15.50	15.63	15.38	15.50
925	NYSE	AEM	Tue, Jan 23, 1996	15.88	15.88	15.63	15.75
924	NYSE	AEM	Mon, Jan 22, 1996	15.25	15.88	15.25	15.88
923	NYSE	AEM	Fri, Jan 19, 1996	15.00	15.25	15.00	15.00
922	NYSE	AEM	Thu, Jan 18, 1996	15.13	15.13	14.88	14.88
921	NYSE	AEM	Wed, Jan 17, 1996	15.00	15.25	15.00	15.25
920	NYSE	AEM	Tue, Jan 16, 1996	15.25	15.38	15.00	15.00
919	NYSE	AEM	Mon, Jan 15, 1996	14.75	15.13	14.63	15.13
918	NYSE	AEM	Fri, Jan 12, 1996	14.88	15.00	14.63	14.88
917	NYSE	AEM	Thu, Jan 11, 1996	15.25	15.50	14.88	15.13
916	NYSE	AEM	Wed, Jan 10, 1996	14.25	15.38	14.25	15.25
915	NYSE	AEM	Tue, Jan 9, 1996	14.38	14.38	14.25	14.38
914	NYSE	AEM	Mon, Jan 8, 1996	14.25	14.38	14.25	14.38
913	NYSE	AEM	Fri, Jan 5, 1996	13.88	14.25	13.88	14.13
912	NYSE	AEM	Thu, Jan 4, 1996	13.50	13.75	13.38	13.75
911	NYSE	AEM	Wed, Jan 3, 1996	13.50	13.75	13.50	13.63
910	NYSE	AEM	Tue, Jan 2, 1996	12.63	13.38	12.63	13.38
909	NYSE	AEM	Fri, Dec 29, 1995	12.38	12.63	12.38	12.50
908	NYSE	AEM	Thu, Dec 28, 1995	12.50	12.50	12.38	12.38
907	NYSE	AEM	Wed, Dec 27, 1995	12.50	12.63	12.38	12.63
906	NYSE	AEM	Tue, Dec 26, 1995	12.63	12.63	12.50	12.50
905	NYSE	AEM	Fri, Dec 22, 1995	12.75	12.75	12.50	12.63
904	NYSE	AEM	Thu, Dec 21, 1995	12.50	12.75	12.50	12.75
903	NYSE	AEM	Wed, Dec 20, 1995	12.63	12.63	12.50	12.63
902	NYSE	AEM	Tue, Dec 19, 1995	12.63	12.63	12.38	12.63
901	NYSE	AEM	Mon, Dec 18, 1995	12.63	12.75	12.38	12.50
900	NYSE	AEM	Fri, Dec 15, 1995	12.50	12.63	12.50	12.63
899	NYSE	AEM	Thu, Dec 14, 1995	12.63	12.75	12.50	12.63
898	NYSE	AEM	Wed, Dec 13, 1995	12.75	12.75	12.63	12.75
897	NYSE	AEM	Tue, Dec 12, 1995	12.88	13.00	12.75	12.88
896	NYSE	AEM	Mon, Dec 11, 1995	12.75	12.88	12.75	12.88
895	NYSE	AEM	Fri, Dec 8, 1995	12.88	13.00	12.75	12.88
894	NYSE	AEM	Thu, Dec 7, 1995	12.88	13.00	12.75	12.88
893	NYSE	AEM	Wed, Dec 6, 1995	12.88	13.00	12.75	13.00
892	NYSE	AEM	Tue, Dec 5, 1995	12.63	12.75	12.63	12.75
891	NYSE	AEM	Mon, Dec 4, 1995	12.75	12.75	12.63	12.63
890	NYSE	AEM	Fri, Dec 1, 1995	12.38	12.75	12.25	12.75
889	NYSE	AEM	Thu, Nov 30, 1995	12.50	12.50	12.38	12.50
888	NYSE	AEM	Wed, Nov 29, 1995	12.75	12.75	12.50	12.50
887	NYSE	AEM	Tue, Nov 28, 1995	12.75	12.88	12.63	12.63
886	NYSE	AEM	Mon, Nov 27, 1995	12.50	12.50	12.38	12.38
885	NYSE	AEM	Fri, Nov 24, 1995	12.13	12.38	12.13	12.25
884	NYSE	AEM	Wed, Nov 22, 1995	12.13	12.25	12.00	12.00
883	NYSE	AEM	Tue, Nov 21, 1995	12.13	12.38	12.13	12.25
882	NYSE	AEM	Mon, Nov 20, 1995	12.25	12.25	12.13	12.25
881	NYSE	AEM	Fri, Nov 17, 1995	12.00	12.25	12.00	12.13
880	NYSE	AEM	Thu, Nov 16, 1995	12.00	12.13	11.88	12.13
879	NYSE	AEM	Wed, Nov 15, 1995	12.13	12.25	12.00	12.00
878	NYSE	AEM	Tue, Nov 14, 1995	12.38	12.38	12.13	12.13
877	NYSE	AEM	Mon, Nov 13, 1995	12.63	12.63	12.25	12.38
876	NYSE	AEM	Fri, Nov 10, 1995	12.50	12.75	12.38	12.50
875	NYSE	AEM	Thu, Nov 9, 1995	11.63	12.38	11.63	12.38
874	NYSE	AEM	Wed, Nov 8, 1995	11.63	11.75	11.50	11.75
873	NYSE	AEM	Tue, Nov 7, 1995	11.63	11.88	11.63	11.63
872	NYSE	AEM	Mon, Nov 6, 1995	11.50	11.63	11.38	11.63
871	NYSE	AEM	Fri, Nov 3, 1995	11.50	11.50	11.38	11.50
870	NYSE	AEM	Thu, Nov 2, 1995	11.00	11.50	11.00	11.38
869	NYSE	AEM	Wed, Nov 1, 1995	11.00	11.13	10.88	11.13
868	NYSE	AEM	Tue, Oct 31, 1995	11.13	11.38	10.88	11.00
867	NYSE	AEM	Mon, Oct 30, 1995	10.88	11.13	10.88	11.00
866	NYSE	AEM	Fri, Oct 27, 1995	11.50	11.50	11.00	11.25
865	NYSE	AEM	Thu, Oct 26, 1995	11.88	11.88	11.50	11.63
864	NYSE	AEM	Wed, Oct 25, 1995	11.88	12.00	11.88	11.88
863	NYSE	AEM	Tue, Oct 24, 1995	11.88	11.88	11.63	11.88
862	NYSE	AEM	Mon, Oct 23, 1995	12.13	12.13	11.75	12.00
861	NYSE	AEM	Fri, Oct 20, 1995	12.25	12.38	12.25	12.25
860	NYSE	AEM	Thu, Oct 19, 1995	12.50	12.63	12.13	12.25
859	NYSE	AEM	Wed, Oct 18, 1995	12.75	12.88	12.63	12.63
858	NYSE	AEM	Tue, Oct 17, 1995	13.13	13.13	12.75	12.75
857	NYSE	AEM	Mon, Oct 16, 1995	13.50	13.50	13.13	13.25
856	NYSE	AEM	Fri, Oct 13, 1995	13.50	13.50	13.25	13.38
855	NYSE	AEM	Thu, Oct 12, 1995	13.50	13.63	13.50	13.50
854	NYSE	AEM	Wed, Oct 11, 1995	13.50	13.63	13.50	13.50
853	NYSE	AEM	Tue, Oct 10, 1995	13.50	13.63	13.50	13.50
852	NYSE	AEM	Mon, Oct 9, 1995	13.63	13.63	13.50	13.50
851	NYSE	AEM	Fri, Oct 6, 1995	13.63	13.75	13.38	13.50
850	NYSE	AEM	Thu, Oct 5, 1995	13.75	13.75	13.63	13.63
849	NYSE	AEM	Wed, Oct 4, 1995	13.75	13.75	13.63	13.75
848	NYSE	AEM	Tue, Oct 3, 1995	13.75	13.88	13.63	13.75
847	NYSE	AEM	Mon, Oct 2, 1995	13.75	13.88	13.63	13.75
846	NYSE	AEM	Fri, Sep 29, 1995	13.75	13.88	13.75	13.88
845	NYSE	AEM	Thu, Sep 28, 1995	13.75	13.88	13.63	13.75
844	NYSE	AEM	Wed, Sep 27, 1995	13.63	13.75	13.63	13.75
843	NYSE	AEM	Tue, Sep 26, 1995	13.75	13.75	13.63	13.63
842	NYSE	AEM	Mon, Sep 25, 1995	13.75	13.75	13.63	13.75
841	NYSE	AEM	Fri, Sep 22, 1995	13.75	13.88	13.63	13.63
840	NYSE	AEM	Thu, Sep 21, 1995	13.63	13.88	13.63	13.88
839	NYSE	AEM	Wed, Sep 20, 1995	13.75	13.88	13.63	13.75
838	NYSE	AEM	Tue, Sep 19, 1995	13.88	13.88	13.75	13.88
837	NYSE	AEM	Mon, Sep 18, 1995	13.75	14.00	13.63	13.88
836	NYSE	AEM	Fri, Sep 15, 1995	13.75	13.75	13.63	13.63
835	NYSE	AEM	Thu, Sep 14, 1995	13.75	13.88	13.63	13.88
834	NYSE	AEM	Wed, Sep 13, 1995	13.88	13.88	13.63	13.63
833	NYSE	AEM	Tue, Sep 12, 1995	13.63	13.88	13.63	13.88
832	NYSE	AEM	Mon, Sep 11, 1995	13.38	13.75	13.38	13.63
831	NYSE	AEM	Fri, Sep 8, 1995	13.63	13.63	13.38	13.38
830	NYSE	AEM	Thu, Sep 7, 1995	13.50	13.63	13.50	13.63
829	NYSE	AEM	Wed, Sep 6, 1995	13.38	13.50	13.25	13.38
828	NYSE	AEM	Tue, Sep 5, 1995	13.25	13.38	13.00	13.38
827	NYSE	AEM	Fri, Sep 1, 1995	13.38	13.50	13.13	13.38
826	NYSE	AEM	Thu, Aug 31, 1995	13.50	13.63	13.50	13.50
825	NYSE	AEM	Wed, Aug 30, 1995	13.75	13.75	13.50	13.50
824	NYSE	AEM	Tue, Aug 29, 1995	13.50	13.75	13.50	13.63
823	NYSE	AEM	Mon, Aug 28, 1995	13.50	13.63	13.38	13.63
822	NYSE	AEM	Fri, Aug 25, 1995	13.50	13.63	13.50	13.50
821	NYSE	AEM	Thu, Aug 24, 1995	13.75	13.88	13.50	13.50
820	NYSE	AEM	Wed, Aug 23, 1995	13.63	13.75	13.63	13.75
819	NYSE	AEM	Tue, Aug 22, 1995	13.63	13.75	13.50	13.63
818	NYSE	AEM	Mon, Aug 21, 1995	13.88	13.88	13.50	13.63
817	NYSE	AEM	Fri, Aug 18, 1995	13.88	13.88	13.75	13.88
816	NYSE	AEM	Thu, Aug 17, 1995	13.75	13.88	13.63	13.63
815	NYSE	AEM	Wed, Aug 16, 1995	13.75	13.75	13.50	13.63
814	NYSE	AEM	Tue, Aug 15, 1995	14.13	14.25	13.88	14.00
813	NYSE	AEM	Mon, Aug 14, 1995	13.75	14.00	13.63	14.00
812	NYSE	AEM	Fri, Aug 11, 1995	14.00	14.00	13.63	13.63
811	NYSE	AEM	Thu, Aug 10, 1995	14.38	14.38	14.00	14.00
810	NYSE	AEM	Wed, Aug 9, 1995	14.50	14.50	14.25	14.25
809	NYSE	AEM	Tue, Aug 8, 1995	14.13	14.50	14.13	14.38
808	NYSE	AEM	Mon, Aug 7, 1995	14.13	14.25	14.00	14.13
807	NYSE	AEM	Fri, Aug 4, 1995	14.00	14.13	14.00	14.13
806	NYSE	AEM	Thu, Aug 3, 1995	13.88	14.13	13.88	14.00
805	NYSE	AEM	Wed, Aug 2, 1995	13.75	13.88	13.75	13.75
804	NYSE	AEM	Tue, Aug 1, 1995	13.63	13.75	13.50	13.75
803	NYSE	AEM	Mon, Jul 31, 1995	13.50	13.50	13.38	13.50
802	NYSE	AEM	Fri, Jul 28, 1995	13.50	13.63	13.38	13.50
801	NYSE	AEM	Thu, Jul 27, 1995	13.50	13.63	13.38	13.38
800	NYSE	AEM	Wed, Jul 26, 1995	13.50	13.63	13.50	13.63
799	NYSE	AEM	Tue, Jul 25, 1995	13.63	13.63	13.38	13.38
798	NYSE	AEM	Mon, Jul 24, 1995	13.25	13.63	13.25	13.63
797	NYSE	AEM	Fri, Jul 21, 1995	13.13	13.50	13.00	13.25
796	NYSE	AEM	Thu, Jul 20, 1995	13.38	13.50	13.00	13.13
795	NYSE	AEM	Wed, Jul 19, 1995	13.50	14.00	13.38	13.38
794	NYSE	AEM	Tue, Jul 18, 1995	13.88	14.13	13.50	13.63
793	NYSE	AEM	Mon, Jul 17, 1995	13.50	14.00	13.50	13.88
792	NYSE	AEM	Fri, Jul 14, 1995	13.50	13.75	13.50	13.63
791	NYSE	AEM	Thu, Jul 13, 1995	13.88	14.00	13.38	13.50
790	NYSE	AEM	Wed, Jul 12, 1995	13.50	14.13	13.50	14.00
789	NYSE	AEM	Tue, Jul 11, 1995	13.00	13.50	13.00	13.50
788	NYSE	AEM	Mon, Jul 10, 1995	13.25	13.38	13.13	13.13
787	NYSE	AEM	Fri, Jul 7, 1995	13.13	13.38	13.13	13.38
786	NYSE	AEM	Thu, Jul 6, 1995	12.88	13.13	12.75	13.13
785	NYSE	AEM	Wed, Jul 5, 1995	13.13	13.25	12.75	12.88
784	NYSE	AEM	Mon, Jul 3, 1995	13.38	13.38	13.13	13.13
783	NYSE	AEM	Fri, Jun 30, 1995	13.88	13.88	13.25	13.38
782	NYSE	AEM	Thu, Jun 29, 1995	13.88	14.13	13.88	14.00
781	NYSE	AEM	Wed, Jun 28, 1995	13.63	13.88	13.38	13.75
780	NYSE	AEM	Tue, Jun 27, 1995	14.13	14.13	13.75	13.88
779	NYSE	AEM	Mon, Jun 26, 1995	14.25	14.38	14.13	14.25
778	NYSE	AEM	Fri, Jun 23, 1995	14.25	14.50	14.25	14.50
777	NYSE	AEM	Thu, Jun 22, 1995	14.13	14.50	14.13	14.38
776	NYSE	AEM	Wed, Jun 21, 1995	14.38	14.38	14.13	14.13
775	NYSE	AEM	Tue, Jun 20, 1995	14.25	14.38	14.25	14.25
774	NYSE	AEM	Mon, Jun 19, 1995	14.38	14.38	14.25	14.25
773	NYSE	AEM	Fri, Jun 16, 1995	14.00	14.38	14.00	14.13
772	NYSE	AEM	Thu, Jun 15, 1995	13.50	14.13	13.50	14.00
771	NYSE	AEM	Wed, Jun 14, 1995	13.38	13.50	13.38	13.50
770	NYSE	AEM	Tue, Jun 13, 1995	13.38	13.38	13.13	13.25
769	NYSE	AEM	Mon, Jun 12, 1995	13.25	13.38	13.25	13.25
768	NYSE	AEM	Fri, Jun 9, 1995	13.25	13.63	13.13	13.38
767	NYSE	AEM	Thu, Jun 8, 1995	12.75	13.13	12.63	13.13
766	NYSE	AEM	Wed, Jun 7, 1995	12.50	12.75	12.50	12.75
765	NYSE	AEM	Tue, Jun 6, 1995	12.75	12.75	12.38	12.50
764	NYSE	AEM	Mon, Jun 5, 1995	12.63	12.75	12.63	12.63
763	NYSE	AEM	Fri, Jun 2, 1995	12.88	12.88	12.63	12.63
762	NYSE	AEM	Thu, Jun 1, 1995	12.75	13.00	12.75	13.00
761	NYSE	AEM	Wed, May 31, 1995	12.75	13.00	12.63	13.00
760	NYSE	AEM	Tue, May 30, 1995	12.75	12.88	12.63	12.88
759	NYSE	AEM	Fri, May 26, 1995	12.38	12.88	12.38	12.75
758	NYSE	AEM	Thu, May 25, 1995	12.75	12.88	12.38	12.50
757	NYSE	AEM	Wed, May 24, 1995	12.38	12.63	12.13	12.63
756	NYSE	AEM	Tue, May 23, 1995	12.13	12.38	12.13	12.38
755	NYSE	AEM	Mon, May 22, 1995	12.00	12.25	12.00	12.13
754	NYSE	AEM	Fri, May 19, 1995	12.25	12.25	12.13	12.25
753	NYSE	AEM	Thu, May 18, 1995	12.25	12.38	12.13	12.38
752	NYSE	AEM	Wed, May 17, 1995	12.00	12.25	11.88	12.25
751	NYSE	AEM	Tue, May 16, 1995	12.00	12.25	12.00	12.25
750	NYSE	AEM	Mon, May 15, 1995	11.75	12.13	11.75	12.13
749	NYSE	AEM	Fri, May 12, 1995	11.75	12.00	11.75	11.75
748	NYSE	AEM	Thu, May 11, 1995	11.88	11.88	11.63	11.63
747	NYSE	AEM	Wed, May 10, 1995	11.50	11.88	11.50	11.75
746	NYSE	AEM	Tue, May 9, 1995	12.13	12.13	11.50	11.75
745	NYSE	AEM	Mon, May 8, 1995	12.38	12.38	12.13	12.25
744	NYSE	AEM	Fri, May 5, 1995	12.63	12.63	12.00	12.50
743	NYSE	AEM	Thu, May 4, 1995	11.75	12.63	11.75	12.63
742	NYSE	AEM	Wed, May 3, 1995	11.75	11.88	11.63	11.63
741	NYSE	AEM	Tue, May 2, 1995	11.88	11.88	11.75	11.75
740	NYSE	AEM	Mon, May 1, 1995	11.50	11.50	11.38	11.50
739	NYSE	AEM	Fri, Apr 28, 1995	12.00	12.00	11.50	11.50
738	NYSE	AEM	Thu, Apr 27, 1995	11.75	11.88	11.75	11.88
737	NYSE	AEM	Wed, Apr 26, 1995	11.88	12.13	11.63	11.75
736	NYSE	AEM	Tue, Apr 25, 1995	11.88	12.00	11.88	12.00
735	NYSE	AEM	Mon, Apr 24, 1995	12.00	12.00	11.88	12.00
734	NYSE	AEM	Fri, Apr 21, 1995	11.50	12.00	11.50	12.00
733	NYSE	AEM	Thu, Apr 20, 1995	11.88	12.00	11.63	11.63
732	NYSE	AEM	Wed, Apr 19, 1995	12.38	12.63	12.00	12.00
731	NYSE	AEM	Tue, Apr 18, 1995	12.25	12.38	11.88	12.38
730	NYSE	AEM	Mon, Apr 17, 1995	11.88	12.25	11.75	12.25
729	NYSE	AEM	Thu, Apr 13, 1995	11.75	11.88	11.50	11.50
728	NYSE	AEM	Wed, Apr 12, 1995	11.75	11.88	11.63	11.88
727	NYSE	AEM	Tue, Apr 11, 1995	11.75	11.88	11.50	11.88
726	NYSE	AEM	Mon, Apr 10, 1995	11.88	11.88	11.38	11.75
725	NYSE	AEM	Fri, Apr 7, 1995	12.50	12.50	12.00	12.00
724	NYSE	AEM	Thu, Apr 6, 1995	12.50	12.63	12.25	12.50
723	NYSE	AEM	Wed, Apr 5, 1995	12.13	12.50	12.13	12.50
722	NYSE	AEM	Tue, Apr 4, 1995	11.88	12.25	11.88	12.00
721	NYSE	AEM	Mon, Apr 3, 1995	12.00	12.13	12.00	12.00
720	NYSE	AEM	Fri, Mar 31, 1995	12.25	12.38	12.00	12.00
719	NYSE	AEM	Thu, Mar 30, 1995	11.63	12.13	11.50	12.00
718	NYSE	AEM	Wed, Mar 29, 1995	11.25	11.63	11.25	11.50
717	NYSE	AEM	Tue, Mar 28, 1995	11.13	11.38	11.13	11.38
716	NYSE	AEM	Mon, Mar 27, 1995	11.13	11.25	11.13	11.25
715	NYSE	AEM	Fri, Mar 24, 1995	11.25	11.25	11.13	11.13
714	NYSE	AEM	Thu, Mar 23, 1995	11.25	11.25	11.13	11.25
713	NYSE	AEM	Wed, Mar 22, 1995	11.25	11.25	11.00	11.13
712	NYSE	AEM	Tue, Mar 21, 1995	11.13	11.38	11.13	11.25
711	NYSE	AEM	Mon, Mar 20, 1995	11.25	11.25	10.75	11.25
710	NYSE	AEM	Fri, Mar 17, 1995	11.13	11.38	11.00	11.38
709	NYSE	AEM	Thu, Mar 16, 1995	11.13	11.25	11.00	11.25
708	NYSE	AEM	Wed, Mar 15, 1995	11.25	11.38	11.25	11.38
707	NYSE	AEM	Tue, Mar 14, 1995	11.13	11.25	11.00	11.25
706	NYSE	AEM	Mon, Mar 13, 1995	11.25	11.38	11.13	11.25
705	NYSE	AEM	Fri, Mar 10, 1995	10.75	11.00	10.63	10.75
704	NYSE	AEM	Thu, Mar 9, 1995	10.50	10.75	10.50	10.75
703	NYSE	AEM	Wed, Mar 8, 1995	10.00	10.50	10.00	10.38
702	NYSE	AEM	Tue, Mar 7, 1995	9.75	10.38	9.63	10.25
701	NYSE	AEM	Mon, Mar 6, 1995	9.50	9.75	9.50	9.50
700	NYSE	AEM	Fri, Mar 3, 1995	9.50	9.50	9.38	9.38
699	NYSE	AEM	Thu, Mar 2, 1995	9.25	9.63	9.25	9.50
698	NYSE	AEM	Wed, Mar 1, 1995	9.50	9.50	9.25	9.25
697	NYSE	AEM	Tue, Feb 28, 1995	9.38	9.63	9.38	9.63
696	NYSE	AEM	Mon, Feb 27, 1995	9.50	9.63	9.25	9.38
695	NYSE	AEM	Fri, Feb 24, 1995	9.75	9.75	9.50	9.50
694	NYSE	AEM	Thu, Feb 23, 1995	9.75	9.88	9.63	9.75
693	NYSE	AEM	Wed, Feb 22, 1995	9.63	9.88	9.50	9.88
692	NYSE	AEM	Tue, Feb 21, 1995	9.63	9.75	9.50	9.63
691	NYSE	AEM	Fri, Feb 17, 1995	9.50	9.75	9.50	9.63
690	NYSE	AEM	Thu, Feb 16, 1995	9.50	9.63	9.38	9.38
689	NYSE	AEM	Wed, Feb 15, 1995	9.50	9.63	9.50	9.50
688	NYSE	AEM	Tue, Feb 14, 1995	9.50	9.63	9.38	9.38
687	NYSE	AEM	Mon, Feb 13, 1995	9.50	9.50	9.25	9.38
686	NYSE	AEM	Fri, Feb 10, 1995	9.63	9.63	9.50	9.50
685	NYSE	AEM	Thu, Feb 9, 1995	9.38	9.63	9.38	9.63
684	NYSE	AEM	Wed, Feb 8, 1995	9.13	9.50	9.13	9.50
683	NYSE	AEM	Tue, Feb 7, 1995	9.25	9.38	9.13	9.25
682	NYSE	AEM	Mon, Feb 6, 1995	9.13	9.38	9.13	9.25
681	NYSE	AEM	Fri, Feb 3, 1995	9.25	9.38	9.13	9.25
680	NYSE	AEM	Thu, Feb 2, 1995	9.13	9.50	9.13	9.50
679	NYSE	AEM	Wed, Feb 1, 1995	9.13	9.38	9.00	9.25
678	NYSE	AEM	Tue, Jan 31, 1995	9.13	9.25	8.88	9.00
677	NYSE	AEM	Mon, Jan 30, 1995	9.13	9.25	9.00	9.13
676	NYSE	AEM	Fri, Jan 27, 1995	9.50	9.63	9.13	9.13
675	NYSE	AEM	Thu, Jan 26, 1995	9.75	9.75	9.50	9.63
674	NYSE	AEM	Wed, Jan 25, 1995	10.00	10.00	9.63	9.63
673	NYSE	AEM	Tue, Jan 24, 1995	9.75	10.00	9.75	10.00
672	NYSE	AEM	Mon, Jan 23, 1995	10.00	10.00	9.75	9.75
671	NYSE	AEM	Fri, Jan 20, 1995	9.88	10.13	9.88	10.13
670	NYSE	AEM	Thu, Jan 19, 1995	10.00	10.00	9.75	10.00
669	NYSE	AEM	Wed, Jan 18, 1995	10.25	10.25	9.88	9.88
668	NYSE	AEM	Tue, Jan 17, 1995	9.88	10.13	9.88	9.88
667	NYSE	AEM	Mon, Jan 16, 1995	10.00	10.00	9.75	9.75
666	NYSE	AEM	Fri, Jan 13, 1995	10.13	10.25	10.00	10.13
665	NYSE	AEM	Thu, Jan 12, 1995	10.75	10.75	10.25	10.25
664	NYSE	AEM	Wed, Jan 11, 1995	9.25	10.13	9.25	10.13
663	NYSE	AEM	Tue, Jan 10, 1995	9.00	9.38	9.00	9.25
662	NYSE	AEM	Mon, Jan 9, 1995	9.38	9.50	9.13	9.38
661	NYSE	AEM	Fri, Jan 6, 1995	9.63	9.63	9.25	9.25
660	NYSE	AEM	Thu, Jan 5, 1995	9.50	9.75	9.38	9.75
659	NYSE	AEM	Wed, Jan 4, 1995	9.63	9.88	9.38	9.50
658	NYSE	AEM	Tue, Jan 3, 1995	10.50	10.50	10.00	10.00
657	NYSE	AEM	Fri, Dec 30, 1994	10.63	10.88	10.50	10.63
656	NYSE	AEM	Thu, Dec 29, 1994	10.50	10.75	10.38	10.75
655	NYSE	AEM	Wed, Dec 28, 1994	10.00	10.50	10.00	10.50
654	NYSE	AEM	Tue, Dec 27, 1994	10.00	10.00	9.75	9.88
653	NYSE	AEM	Fri, Dec 23, 1994	10.00	10.00	9.88	9.88
652	NYSE	AEM	Thu, Dec 22, 1994	10.00	10.13	10.00	10.00
651	NYSE	AEM	Wed, Dec 21, 1994	10.13	10.25	10.00	10.00
650	NYSE	AEM	Tue, Dec 20, 1994	9.75	10.13	9.75	10.13
649	NYSE	AEM	Mon, Dec 19, 1994	9.75	9.75	9.50	9.63
648	NYSE	AEM	Fri, Dec 16, 1994	10.13	10.13	9.63	9.63
647	NYSE	AEM	Thu, Dec 15, 1994	10.38	10.38	10.00	10.00
646	NYSE	AEM	Wed, Dec 14, 1994	10.13	10.38	10.13	10.25
645	NYSE	AEM	Tue, Dec 13, 1994	10.00	10.38	10.00	10.00
644	NYSE	AEM	Mon, Dec 12, 1994	10.00	10.13	9.75	10.00
643	NYSE	AEM	Fri, Dec 9, 1994	9.63	10.00	9.50	10.00
642	NYSE	AEM	Thu, Dec 8, 1994	9.25	9.63	9.00	9.50
641	NYSE	AEM	Wed, Dec 7, 1994	8.88	9.25	8.88	9.25
640	NYSE	AEM	Tue, Dec 6, 1994	8.50	8.63	8.25	8.63
639	NYSE	AEM	Mon, Dec 5, 1994	9.00	9.13	8.50	8.63
638	NYSE	AEM	Fri, Dec 2, 1994	9.50	9.63	8.63	9.00
637	NYSE	AEM	Thu, Dec 1, 1994	9.63	9.63	9.38	9.50
636	NYSE	AEM	Wed, Nov 30, 1994	10.00	10.00	9.63	9.63
635	NYSE	AEM	Tue, Nov 29, 1994	10.00	10.13	9.75	10.00
634	NYSE	AEM	Mon, Nov 28, 1994	10.25	10.25	9.88	10.00
633	NYSE	AEM	Fri, Nov 25, 1994	9.88	10.13	9.88	10.13
632	NYSE	AEM	Wed, Nov 23, 1994	10.13	10.25	9.25	9.88
631	NYSE	AEM	Mon, Nov 21, 1994	11.00	11.38	10.75	10.84
630	NYSE	AEM	Fri, Nov 18, 1994	11.50	11.75	11.13	11.38
629	NYSE	AEM	Thu, Nov 17, 1994	11.50	11.75	11.38	11.56
628	NYSE	AEM	Wed, Nov 16, 1994	11.63	11.63	11.38	11.38
627	NYSE	AEM	Tue, Nov 15, 1994	11.63	11.88	11.38	11.38
626	NYSE	AEM	Mon, Nov 14, 1994	11.88	12.00	11.63	11.63
625	NYSE	AEM	Fri, Nov 11, 1994	11.88	12.13	11.88	11.94
624	NYSE	AEM	Thu, Nov 10, 1994	12.25	12.25	11.88	12.06
623	NYSE	AEM	Wed, Nov 9, 1994	12.50	12.50	12.00	12.00
622	NYSE	AEM	Tue, Nov 8, 1994	12.13	12.50	12.13	12.25
621	NYSE	AEM	Mon, Nov 7, 1994	12.63	12.63	11.88	12.13
620	NYSE	AEM	Fri, Nov 4, 1994	12.63	12.63	12.38	12.50
619	NYSE	AEM	Thu, Nov 3, 1994	12.63	12.63	12.38	12.63
618	NYSE	AEM	Wed, Nov 2, 1994	12.75	12.75	12.25	12.50
617	NYSE	AEM	Tue, Nov 1, 1994	12.88	13.00	12.63	12.75
616	NYSE	AEM	Mon, Oct 31, 1994	12.88	12.88	12.50	12.88
615	NYSE	AEM	Fri, Oct 28, 1994	13.38	13.50	12.88	13.03
614	NYSE	AEM	Thu, Oct 27, 1994	13.50	13.75	13.38	13.50
613	NYSE	AEM	Wed, Oct 26, 1994	13.63	13.75	13.50	13.63
612	NYSE	AEM	Tue, Oct 25, 1994	13.63	13.88	13.63	13.75
611	NYSE	AEM	Mon, Oct 24, 1994	13.75	13.88	13.63	13.63
610	NYSE	AEM	Fri, Oct 21, 1994	13.75	14.00	13.75	13.75
609	NYSE	AEM	Thu, Oct 20, 1994	13.75	14.00	13.75	13.91
608	NYSE	AEM	Wed, Oct 19, 1994	14.00	14.00	13.63	13.88
607	NYSE	AEM	Tue, Oct 18, 1994	13.88	14.13	13.88	13.88
606	NYSE	AEM	Mon, Oct 17, 1994	14.00	14.13	13.75	13.88
605	NYSE	AEM	Fri, Oct 14, 1994	14.00	14.25	14.00	14.00
604	NYSE	AEM	Thu, Oct 13, 1994	14.50	14.50	14.00	14.00
603	NYSE	AEM	Wed, Oct 12, 1994	14.13	14.50	14.13	14.31
602	NYSE	AEM	Tue, Oct 11, 1994	14.38	14.38	14.00	14.25
601	NYSE	AEM	Mon, Oct 10, 1994	14.63	14.63	14.38	14.38
600	NYSE	AEM	Fri, Oct 7, 1994	14.38	14.50	14.13	14.38
599	NYSE	AEM	Thu, Oct 6, 1994	13.88	14.38	13.88	14.38
598	NYSE	AEM	Wed, Oct 5, 1994	14.00	14.25	13.88	14.00
597	NYSE	AEM	Tue, Oct 4, 1994	14.13	14.38	14.00	14.00
596	NYSE	AEM	Mon, Oct 3, 1994	14.25	14.39	14.00	14.39
595	NYSE	AEM	Fri, Sep 30, 1994	14.50	14.52	14.25	14.38
594	NYSE	AEM	Thu, Sep 29, 1994	14.50	14.75	14.38	14.50
593	NYSE	AEM	Wed, Sep 28, 1994	14.50	14.69	14.38	14.63
592	NYSE	AEM	Tue, Sep 27, 1994	14.38	14.75	14.25	14.63
591	NYSE	AEM	Mon, Sep 26, 1994	14.50	14.50	14.00	14.31
590	NYSE	AEM	Fri, Sep 23, 1994	13.63	14.50	13.63	14.34
589	NYSE	AEM	Thu, Sep 22, 1994	13.38	13.75	13.38	13.63
588	NYSE	AEM	Wed, Sep 21, 1994	13.63	13.75	13.38	13.50
587	NYSE	AEM	Tue, Sep 20, 1994	13.50	13.63	13.25	13.63
586	NYSE	AEM	Mon, Sep 19, 1994	12.88	13.25	12.88	13.25
585	NYSE	AEM	Fri, Sep 16, 1994	12.88	13.13	12.88	13.13
584	NYSE	AEM	Thu, Sep 15, 1994	13.00	13.13	12.75	12.94
583	NYSE	AEM	Wed, Sep 14, 1994	13.13	13.25	13.00	13.00
582	NYSE	AEM	Tue, Sep 13, 1994	13.25	13.25	13.00	13.13
581	NYSE	AEM	Mon, Sep 12, 1994	13.25	13.25	13.00	13.13
580	NYSE	AEM	Fri, Sep 9, 1994	13.13	13.25	13.13	13.13
579	NYSE	AEM	Thu, Sep 8, 1994	13.25	13.50	13.13	13.25
578	NYSE	AEM	Wed, Sep 7, 1994	13.25	13.50	13.00	13.27
577	NYSE	AEM	Tue, Sep 6, 1994	13.00	13.25	12.75	13.13
576	NYSE	AEM	Fri, Sep 2, 1994	12.75	12.88	12.73	12.88
575	NYSE	AEM	Thu, Sep 1, 1994	12.63	12.88	12.63	12.88
574	NYSE	AEM	Wed, Aug 31, 1994	12.63	12.75	12.50	12.75
573	NYSE	AEM	Tue, Aug 30, 1994	12.50	12.63	12.38	12.63
572	NYSE	AEM	Mon, Aug 29, 1994	12.25	12.50	12.13	12.44
571	NYSE	AEM	Fri, Aug 26, 1994	12.50	12.50	12.25	12.31
570	NYSE	AEM	Thu, Aug 25, 1994	12.38	12.50	12.38	12.38
569	NYSE	AEM	Wed, Aug 24, 1994	12.25	12.50	12.13	12.50
568	NYSE	AEM	Tue, Aug 23, 1994	12.13	12.25	12.13	12.13
567	NYSE	AEM	Mon, Aug 22, 1994	12.13	12.25	12.13	12.25
566	NYSE	AEM	Fri, Aug 19, 1994	12.13	12.25	12.13	12.13
565	NYSE	AEM	Thu, Aug 18, 1994	12.00	12.25	11.91	12.13
564	NYSE	AEM	Wed, Aug 17, 1994	11.88	12.13	11.88	12.00
563	NYSE	AEM	Tue, Aug 16, 1994	12.13	12.13	11.88	12.00
562	NYSE	AEM	Mon, Aug 15, 1994	11.88	12.13	11.88	12.00
561	NYSE	AEM	Fri, Aug 12, 1994	12.00	12.13	11.88	12.00
560	NYSE	AEM	Thu, Aug 11, 1994	11.88	12.13	11.75	12.13
559	NYSE	AEM	Wed, Aug 10, 1994	11.94	12.00	11.88	11.94
558	NYSE	AEM	Tue, Aug 9, 1994	12.00	12.00	11.75	11.88
557	NYSE	AEM	Mon, Aug 8, 1994	11.75	12.00	11.75	11.88
556	NYSE	AEM	Fri, Aug 5, 1994	12.00	12.00	11.75	11.88
555	NYSE	AEM	Thu, Aug 4, 1994	12.00	12.00	11.75	11.88
554	NYSE	AEM	Wed, Aug 3, 1994	11.88	12.13	11.88	11.97
553	NYSE	AEM	Tue, Aug 2, 1994	12.00	12.13	11.88	12.13
552	NYSE	AEM	Mon, Aug 1, 1994	12.13	12.25	12.13	12.13
551	NYSE	AEM	Fri, Jul 29, 1994	12.38	12.38	12.00	12.13
550	NYSE	AEM	Thu, Jul 28, 1994	12.25	12.38	12.25	12.25
549	NYSE	AEM	Wed, Jul 27, 1994	12.50	12.75	12.25	12.38
548	NYSE	AEM	Tue, Jul 26, 1994	12.25	12.38	12.13	12.13
547	NYSE	AEM	Mon, Jul 25, 1994	12.13	12.25	12.13	12.25
546	NYSE	AEM	Fri, Jul 22, 1994	12.13	12.31	11.97	12.13
545	NYSE	AEM	Thu, Jul 21, 1994	12.00	12.38	11.88	12.13
544	NYSE	AEM	Wed, Jul 20, 1994	11.88	12.00	11.75	12.00
543	NYSE	AEM	Tue, Jul 19, 1994	11.88	12.00	11.63	11.94
542	NYSE	AEM	Mon, Jul 18, 1994	12.00	12.00	11.88	11.88
541	NYSE	AEM	Fri, Jul 15, 1994	12.00	12.00	11.63	11.88
540	NYSE	AEM	Thu, Jul 14, 1994	11.88	11.94	11.75	11.83
539	NYSE	AEM	Wed, Jul 13, 1994	12.38	12.38	11.75	12.00
538	NYSE	AEM	Tue, Jul 12, 1994	12.38	12.38	12.13	12.25
537	NYSE	AEM	Mon, Jul 11, 1994	12.13	12.50	12.13	12.25
536	NYSE	AEM	Fri, Jul 8, 1994	12.13	12.20	12.00	12.13
535	NYSE	AEM	Thu, Jul 7, 1994	12.00	12.38	12.00	12.13
534	NYSE	AEM	Wed, Jul 6, 1994	12.13	12.38	12.00	12.00
533	NYSE	AEM	Tue, Jul 5, 1994	12.00	12.13	12.00	12.13
532	NYSE	AEM	Fri, Jul 1, 1994	12.13	12.16	12.00	12.00
531	NYSE	AEM	Thu, Jun 30, 1994	12.13	12.25	12.00	12.06
530	NYSE	AEM	Wed, Jun 29, 1994	11.91	12.00	11.63	12.00
529	NYSE	AEM	Tue, Jun 28, 1994	11.88	12.00	11.75	12.00
528	NYSE	AEM	Mon, Jun 27, 1994	12.25	12.25	11.50	11.88
527	NYSE	AEM	Fri, Jun 24, 1994	12.25	12.25	12.06	12.13
526	NYSE	AEM	Thu, Jun 23, 1994	12.13	12.25	12.00	12.25
525	NYSE	AEM	Wed, Jun 22, 1994	12.25	12.25	11.88	12.13
524	NYSE	AEM	Tue, Jun 21, 1994	12.13	12.38	11.88	12.25
523	NYSE	AEM	Mon, Jun 20, 1994	12.13	12.13	11.88	12.00
522	NYSE	AEM	Fri, Jun 17, 1994	11.63	12.13	11.50	12.06
521	NYSE	AEM	Thu, Jun 16, 1994	11.88	11.88	11.50	11.58
520	NYSE	AEM	Wed, Jun 15, 1994	11.75	11.75	11.50	11.63
519	NYSE	AEM	Tue, Jun 14, 1994	11.88	11.88	11.63	11.63
518	NYSE	AEM	Mon, Jun 13, 1994	11.63	11.88	11.50	11.63
517	NYSE	AEM	Fri, Jun 10, 1994	11.88	11.88	11.63	11.63
516	NYSE	AEM	Thu, Jun 9, 1994	11.50	11.75	11.38	11.63
515	NYSE	AEM	Wed, Jun 8, 1994	11.75	11.75	11.50	11.50
514	NYSE	AEM	Tue, Jun 7, 1994	11.50	11.75	11.50	11.50
513	NYSE	AEM	Mon, Jun 6, 1994	11.50	11.63	11.38	11.38
512	NYSE	AEM	Fri, Jun 3, 1994	11.63	11.75	11.38	11.50
511	NYSE	AEM	Thu, Jun 2, 1994	11.50	11.75	11.50	11.63
510	NYSE	AEM	Wed, Jun 1, 1994	11.50	11.75	11.38	11.50
509	NYSE	AEM	Tue, May 31, 1994	11.38	11.88	11.38	11.63
508	NYSE	AEM	Fri, May 27, 1994	11.50	11.75	11.38	11.44
507	NYSE	AEM	Thu, May 26, 1994	11.63	11.63	11.25	11.38
506	NYSE	AEM	Wed, May 25, 1994	11.63	11.88	11.50	11.63
505	NYSE	AEM	Tue, May 24, 1994	11.88	12.00	11.63	11.75
504	NYSE	AEM	Mon, May 23, 1994	11.63	12.13	11.50	12.13
503	NYSE	AEM	Fri, May 20, 1994	11.63	11.77	11.38	11.75
502	NYSE	AEM	Thu, May 19, 1994	11.38	11.63	11.38	11.44
501	NYSE	AEM	Wed, May 18, 1994	11.38	11.63	11.25	11.44
500	NYSE	AEM	Tue, May 17, 1994	11.25	11.50	11.25	11.31
499	NYSE	AEM	Mon, May 16, 1994	11.13	11.50	11.00	11.50
498	NYSE	AEM	Fri, May 13, 1994	11.13	11.38	11.13	11.13
497	NYSE	AEM	Thu, May 12, 1994	11.38	11.38	11.00	11.13
496	NYSE	AEM	Wed, May 11, 1994	11.25	11.75	11.13	11.25
495	NYSE	AEM	Tue, May 10, 1994	11.25	11.50	11.25	11.38
494	NYSE	AEM	Mon, May 9, 1994	11.63	11.75	11.25	11.50
493	NYSE	AEM	Fri, May 6, 1994	10.50	11.75	10.50	11.63
492	NYSE	AEM	Thu, May 5, 1994	10.75	11.00	10.50	10.81
491	NYSE	AEM	Wed, May 4, 1994	10.63	11.00	10.50	10.88
490	NYSE	AEM	Tue, May 3, 1994	10.75	10.88	10.63	10.63
489	NYSE	AEM	Mon, May 2, 1994	10.88	11.13	10.63	10.75
488	NYSE	AEM	Fri, Apr 29, 1994	11.13	11.13	10.88	11.13
487	NYSE	AEM	Thu, Apr 28, 1994	10.88	11.13	10.75	10.88
486	NYSE	AEM	Tue, Apr 26, 1994	10.75	11.13	10.75	10.88
485	NYSE	AEM	Mon, Apr 25, 1994	10.38	10.75	10.38	10.75
484	NYSE	AEM	Fri, Apr 22, 1994	10.13	10.50	10.13	10.50
483	NYSE	AEM	Thu, Apr 21, 1994	10.25	10.50	10.13	10.41
482	NYSE	AEM	Wed, Apr 20, 1994	10.25	10.50	10.00	10.25
481	NYSE	AEM	Tue, Apr 19, 1994	10.75	10.88	10.00	10.27
480	NYSE	AEM	Mon, Apr 18, 1994	11.25	11.50	10.88	10.88
479	NYSE	AEM	Fri, Apr 15, 1994	11.50	11.50	11.13	11.25
478	NYSE	AEM	Thu, Apr 14, 1994	11.88	12.00	11.50	11.63
477	NYSE	AEM	Wed, Apr 13, 1994	12.00	12.13	11.75	11.88
476	NYSE	AEM	Tue, Apr 12, 1994	12.00	12.13	11.75	11.88
475	NYSE	AEM	Mon, Apr 11, 1994	12.25	12.25	11.63	11.88
474	NYSE	AEM	Fri, Apr 8, 1994	12.25	12.38	12.13	12.38
473	NYSE	AEM	Thu, Apr 7, 1994	12.38	12.38	12.13	12.38
472	NYSE	AEM	Wed, Apr 6, 1994	12.50	12.50	12.25	12.50
471	NYSE	AEM	Tue, Apr 5, 1994	12.13	12.50	12.13	12.50
470	NYSE	AEM	Mon, Apr 4, 1994	12.63	12.63	12.13	12.38
469	NYSE	AEM	Thu, Mar 31, 1994	12.38	12.75	12.25	12.75
468	NYSE	AEM	Wed, Mar 30, 1994	12.38	12.50	12.00	12.25
467	NYSE	AEM	Tue, Mar 29, 1994	12.75	12.75	12.38	12.38
466	NYSE	AEM	Mon, Mar 28, 1994	12.88	12.88	12.50	12.63
465	NYSE	AEM	Fri, Mar 25, 1994	12.75	12.88	12.38	12.75
464	NYSE	AEM	Thu, Mar 24, 1994	12.38	12.88	12.38	12.63
463	NYSE	AEM	Wed, Mar 23, 1994	12.25	12.50	12.13	12.13
462	NYSE	AEM	Tue, Mar 22, 1994	11.75	12.25	11.75	12.25
461	NYSE	AEM	Mon, Mar 21, 1994	11.75	11.75	11.50	11.75
460	NYSE	AEM	Fri, Mar 18, 1994	11.63	11.75	11.50	11.63
459	NYSE	AEM	Thu, Mar 17, 1994	11.63	11.63	11.38	11.50
458	NYSE	AEM	Wed, Mar 16, 1994	12.00	12.00	11.63	11.75
457	NYSE	AEM	Tue, Mar 15, 1994	11.88	12.13	11.75	11.88
456	NYSE	AEM	Mon, Mar 14, 1994	11.75	12.00	11.50	11.75
455	NYSE	AEM	Fri, Mar 11, 1994	11.63	11.88	11.50	11.75
454	NYSE	AEM	Thu, Mar 10, 1994	11.38	11.88	11.25	11.75
453	NYSE	AEM	Wed, Mar 9, 1994	11.38	11.38	11.00	11.25
452	NYSE	AEM	Tue, Mar 8, 1994	11.38	11.50	11.13	11.13
451	NYSE	AEM	Mon, Mar 7, 1994	11.38	11.63	11.38	11.38
450	NYSE	AEM	Fri, Mar 4, 1994	11.38	11.50	11.13	11.50
449	NYSE	AEM	Thu, Mar 3, 1994	11.50	11.50	11.25	11.38
448	NYSE	AEM	Wed, Mar 2, 1994	11.75	11.75	11.25	11.50
447	NYSE	AEM	Tue, Mar 1, 1994	11.75	12.00	11.63	11.63
446	NYSE	AEM	Mon, Feb 28, 1994	11.50	11.88	11.50	11.88
445	NYSE	AEM	Fri, Feb 25, 1994	11.63	11.75	11.38	11.38
444	NYSE	AEM	Thu, Feb 24, 1994	11.88	12.00	11.50	11.50
443	NYSE	AEM	Wed, Feb 23, 1994	11.25	11.88	11.25	11.75
442	NYSE	AEM	Tue, Feb 22, 1994	11.50	11.75	11.25	11.50
441	NYSE	AEM	Fri, Feb 18, 1994	11.75	11.88	11.38	11.50
440	NYSE	AEM	Thu, Feb 17, 1994	12.00	12.38	11.88	12.00
439	NYSE	AEM	Wed, Feb 16, 1994	11.63	12.00	11.63	12.00
438	NYSE	AEM	Tue, Feb 15, 1994	12.00	12.25	11.75	11.75
437	NYSE	AEM	Mon, Feb 14, 1994	12.25	12.38	12.00	12.00
436	NYSE	AEM	Fri, Feb 11, 1994	12.38	12.38	11.75	12.00
435	NYSE	AEM	Thu, Feb 10, 1994	11.75	12.63	11.75	12.25
434	NYSE	AEM	Wed, Feb 9, 1994	11.25	12.00	11.25	12.00
433	NYSE	AEM	Tue, Feb 8, 1994	11.38	11.63	11.13	11.63
432	NYSE	AEM	Mon, Feb 7, 1994	11.38	11.75	11.00	11.13
431	NYSE	AEM	Fri, Feb 4, 1994	12.50	12.50	11.63	11.75
430	NYSE	AEM	Thu, Feb 3, 1994	11.88	12.50	11.75	12.38
429	NYSE	AEM	Wed, Feb 2, 1994	12.13	12.25	11.88	11.88
428	NYSE	AEM	Tue, Feb 1, 1994	11.50	11.88	11.25	11.88
427	NYSE	AEM	Mon, Jan 31, 1994	11.38	11.50	11.13	11.38
426	NYSE	AEM	Fri, Jan 28, 1994	11.38	11.50	11.13	11.38
425	NYSE	AEM	Thu, Jan 27, 1994	12.25	12.25	11.38	11.50
424	NYSE	AEM	Wed, Jan 26, 1994	12.25	12.38	12.00	12.25
423	NYSE	AEM	Tue, Jan 25, 1994	12.00	12.38	12.00	12.13
422	NYSE	AEM	Mon, Jan 24, 1994	11.88	12.13	11.50	12.13
421	NYSE	AEM	Fri, Jan 21, 1994	12.63	12.63	12.00	12.13
420	NYSE	AEM	Thu, Jan 20, 1994	13.63	13.63	12.63	12.75
419	NYSE	AEM	Wed, Jan 19, 1994	13.75	13.75	13.38	13.50
418	NYSE	AEM	Tue, Jan 18, 1994	13.88	13.88	13.50	13.63
417	NYSE	AEM	Mon, Jan 17, 1994	13.75	13.88	13.50	13.63
416	NYSE	AEM	Fri, Jan 14, 1994	13.63	13.75	13.38	13.38
415	NYSE	AEM	Thu, Jan 13, 1994	13.75	13.88	13.38	13.63
414	NYSE	AEM	Wed, Jan 12, 1994	13.50	13.63	13.25	13.63
413	NYSE	AEM	Tue, Jan 11, 1994	12.88	13.50	12.88	13.50
412	NYSE	AEM	Mon, Jan 10, 1994	13.13	13.13	12.63	13.13
411	NYSE	AEM	Fri, Jan 7, 1994	13.88	13.88	13.00	13.00
410	NYSE	AEM	Thu, Jan 6, 1994	13.75	13.88	13.38	13.63
409	NYSE	AEM	Wed, Jan 5, 1994	13.63	14.25	13.50	13.88
408	NYSE	AEM	Tue, Jan 4, 1994	13.75	13.88	13.38	13.38
407	NYSE	AEM	Mon, Jan 3, 1994	13.00	13.75	12.88	13.75
406	NYSE	AEM	Fri, Dec 31, 1993	13.00	13.00	12.88	13.00
405	NYSE	AEM	Thu, Dec 30, 1993	13.25	13.38	13.00	13.13
404	NYSE	AEM	Wed, Dec 29, 1993	13.13	13.38	12.75	13.13
403	NYSE	AEM	Tue, Dec 28, 1993	13.38	13.38	13.00	13.25
402	NYSE	AEM	Mon, Dec 27, 1993	13.00	13.38	13.00	13.38
401	NYSE	AEM	Thu, Dec 23, 1993	12.88	13.13	12.88	13.00
400	NYSE	AEM	Wed, Dec 22, 1993	13.13	13.13	12.75	12.88
399	NYSE	AEM	Tue, Dec 21, 1993	13.50	13.50	13.00	13.13
398	NYSE	AEM	Mon, Dec 20, 1993	13.63	13.75	13.38	13.38
397	NYSE	AEM	Fri, Dec 17, 1993	13.75	14.00	13.38	13.50
396	NYSE	AEM	Thu, Dec 16, 1993	14.25	14.25	13.75	13.75
395	NYSE	AEM	Wed, Dec 15, 1993	14.25	14.50	13.75	14.25
394	NYSE	AEM	Tue, Dec 14, 1993	14.63	14.63	14.38	14.50
393	NYSE	AEM	Mon, Dec 13, 1993	14.63	14.75	14.50	14.63
392	NYSE	AEM	Fri, Dec 10, 1993	14.50	14.50	14.25	14.25
391	NYSE	AEM	Thu, Dec 9, 1993	14.75	14.75	14.38	14.38
390	NYSE	AEM	Wed, Dec 8, 1993	14.25	14.88	14.25	14.75
389	NYSE	AEM	Tue, Dec 7, 1993	13.75	14.13	13.75	14.00
388	NYSE	AEM	Mon, Dec 6, 1993	14.13	14.13	13.63	13.63
387	NYSE	AEM	Fri, Dec 3, 1993	13.88	14.13	13.63	14.00
386	NYSE	AEM	Thu, Dec 2, 1993	13.88	13.88	13.50	13.75
385	NYSE	AEM	Wed, Dec 1, 1993	13.50	14.25	13.25	13.75
384	NYSE	AEM	Tue, Nov 30, 1993	13.00	13.50	12.75	13.50
383	NYSE	AEM	Mon, Nov 29, 1993	13.25	13.25	12.63	12.88
382	NYSE	AEM	Fri, Nov 26, 1993	13.75	14.00	13.50	13.63
381	NYSE	AEM	Wed, Nov 24, 1993	13.88	14.00	13.75	13.75
380	NYSE	AEM	Tue, Nov 23, 1993	14.25	14.25	13.88	14.00
379	NYSE	AEM	Mon, Nov 22, 1993	14.50	14.75	14.00	14.00
378	NYSE	AEM	Fri, Nov 19, 1993	14.50	14.75	14.38	14.75
377	NYSE	AEM	Thu, Nov 18, 1993	14.63	14.88	14.25	14.38
376	NYSE	AEM	Wed, Nov 17, 1993	14.38	14.75	14.00	14.50
375	NYSE	AEM	Tue, Nov 16, 1993	15.00	15.00	14.50	14.50
374	NYSE	AEM	Mon, Nov 15, 1993	15.25	15.25	14.75	15.00
373	NYSE	AEM	Fri, Nov 12, 1993	15.75	15.75	14.75	15.13
372	NYSE	AEM	Thu, Nov 11, 1993	15.63	15.88	15.38	15.63
371	NYSE	AEM	Wed, Nov 10, 1993	15.25	15.75	15.00	15.63
370	NYSE	AEM	Tue, Nov 9, 1993	15.63	15.75	15.00	15.25
369	NYSE	AEM	Mon, Nov 8, 1993	16.13	16.38	15.63	15.63
368	NYSE	AEM	Fri, Nov 5, 1993	16.13	16.38	15.88	16.25
367	NYSE	AEM	Thu, Nov 4, 1993	15.63	16.00	15.63	15.63
366	NYSE	AEM	Wed, Nov 3, 1993	14.50	15.25	14.50	15.25
365	NYSE	AEM	Tue, Nov 2, 1993	14.75	15.00	14.38	14.38
364	NYSE	AEM	Mon, Nov 1, 1993	15.25	15.25	14.63	14.88
363	NYSE	AEM	Fri, Oct 29, 1993	15.38	15.50	15.25	15.25
362	NYSE	AEM	Thu, Oct 28, 1993	15.38	15.50	15.13	15.38
361	NYSE	AEM	Wed, Oct 27, 1993	15.13	15.63	14.88	15.25
360	NYSE	AEM	Tue, Oct 26, 1993	14.50	15.00	14.38	14.88
359	NYSE	AEM	Mon, Oct 25, 1993	14.63	14.75	14.50	14.50
358	NYSE	AEM	Fri, Oct 22, 1993	14.38	14.63	14.00	14.50
357	NYSE	AEM	Thu, Oct 21, 1993	14.50	14.63	14.38	14.38
356	NYSE	AEM	Wed, Oct 20, 1993	14.38	14.50	14.13	14.38
355	NYSE	AEM	Tue, Oct 19, 1993	14.13	14.13	13.75	14.13
354	NYSE	AEM	Mon, Oct 18, 1993	13.75	14.25	13.75	14.00
353	NYSE	AEM	Fri, Oct 15, 1993	14.00	14.00	13.63	13.88
352	NYSE	AEM	Thu, Oct 14, 1993	14.13	14.50	13.88	13.88
351	NYSE	AEM	Wed, Oct 13, 1993	14.38	14.38	14.13	14.13
350	NYSE	AEM	Tue, Oct 12, 1993	13.88	14.50	13.63	14.38
349	NYSE	AEM	Mon, Oct 11, 1993	13.63	13.88	13.50	13.88
348	NYSE	AEM	Fri, Oct 8, 1993	13.38	13.50	13.13	13.38
347	NYSE	AEM	Thu, Oct 7, 1993	13.75	13.88	13.38	13.38
346	NYSE	AEM	Wed, Oct 6, 1993	12.63	13.63	12.63	13.63
345	NYSE	AEM	Tue, Oct 5, 1993	12.63	12.63	12.25	12.38
344	NYSE	AEM	Mon, Oct 4, 1993	12.13	12.63	11.88	12.50
343	NYSE	AEM	Fri, Oct 1, 1993	11.88	12.38	11.75	12.38
342	NYSE	AEM	Thu, Sep 30, 1993	11.63	11.88	11.63	11.75
341	NYSE	AEM	Wed, Sep 29, 1993	11.63	11.63	11.00	11.50
340	NYSE	AEM	Tue, Sep 28, 1993	11.75	11.88	11.50	11.50
339	NYSE	AEM	Mon, Sep 27, 1993	11.88	12.00	11.50	11.50
338	NYSE	AEM	Fri, Sep 24, 1993	12.50	12.50	11.88	11.88
337	NYSE	AEM	Thu, Sep 23, 1993	12.38	12.50	12.00	12.50
336	NYSE	AEM	Wed, Sep 22, 1993	11.63	12.13	11.50	12.00
335	NYSE	AEM	Tue, Sep 21, 1993	12.00	12.88	11.50	12.63
334	NYSE	AEM	Mon, Sep 20, 1993	11.75	12.25	11.75	12.00
333	NYSE	AEM	Fri, Sep 17, 1993	11.88	12.00	11.38	11.38
332	NYSE	AEM	Thu, Sep 16, 1993	11.50	11.88	11.38	11.75
331	NYSE	AEM	Wed, Sep 15, 1993	11.00	11.50	10.88	11.13
330	NYSE	AEM	Tue, Sep 14, 1993	11.13	11.50	10.75	10.75
329	NYSE	AEM	Mon, Sep 13, 1993	11.63	11.88	10.75	10.88
328	NYSE	AEM	Fri, Sep 10, 1993	11.88	12.13	11.63	12.13
327	NYSE	AEM	Thu, Sep 9, 1993	11.00	12.25	11.00	12.25
326	NYSE	AEM	Wed, Sep 8, 1993	10.88	11.00	10.50	10.88
325	NYSE	AEM	Tue, Sep 7, 1993	11.50	11.63	10.75	10.75
324	NYSE	AEM	Fri, Sep 3, 1993	11.75	12.25	11.63	12.00
323	NYSE	AEM	Thu, Sep 2, 1993	12.63	12.88	11.75	11.88
322	NYSE	AEM	Wed, Sep 1, 1993	12.75	12.88	12.50	12.75
321	NYSE	AEM	Tue, Aug 31, 1993	12.75	13.00	12.63	13.00
320	NYSE	AEM	Mon, Aug 30, 1993	12.25	12.75	12.25	12.50
319	NYSE	AEM	Fri, Aug 27, 1993	12.38	12.63	12.25	12.38
318	NYSE	AEM	Thu, Aug 26, 1993	13.25	13.25	11.88	12.50
317	NYSE	AEM	Wed, Aug 25, 1993	12.88	13.38	12.63	13.25
316	NYSE	AEM	Tue, Aug 24, 1993	12.88	13.00	12.38	12.88
315	NYSE	AEM	Mon, Aug 23, 1993	12.75	13.63	12.63	12.88
314	NYSE	AEM	Fri, Aug 20, 1993	12.00	13.00	11.88	12.88
313	NYSE	AEM	Thu, Aug 19, 1993	11.25	12.00	11.00	12.00
312	NYSE	AEM	Wed, Aug 18, 1993	10.50	11.25	10.50	11.13
311	NYSE	AEM	Tue, Aug 17, 1993	10.38	10.75	10.13	10.50
310	NYSE	AEM	Mon, Aug 16, 1993	10.00	10.63	10.00	10.25
309	NYSE	AEM	Fri, Aug 13, 1993	9.38	10.00	9.13	10.00
308	NYSE	AEM	Thu, Aug 12, 1993	9.63	9.63	8.63	9.38
307	NYSE	AEM	Wed, Aug 11, 1993	10.38	10.38	9.13	9.38
306	NYSE	AEM	Tue, Aug 10, 1993	10.38	10.50	10.13	10.38
305	NYSE	AEM	Mon, Aug 9, 1993	10.00	10.88	9.88	10.50
304	NYSE	AEM	Fri, Aug 6, 1993	10.50	10.50	9.25	9.75
303	NYSE	AEM	Thu, Aug 5, 1993	10.88	11.38	9.88	10.50
302	NYSE	AEM	Wed, Aug 4, 1993	12.50	12.75	11.75	11.88
301	NYSE	AEM	Tue, Aug 3, 1993	13.00	13.25	12.50	12.50
300	NYSE	AEM	Mon, Aug 2, 1993	13.25	13.38	12.38	13.38
299	NYSE	AEM	Fri, Jul 30, 1993	12.88	13.25	12.50	13.25
298	NYSE	AEM	Thu, Jul 29, 1993	12.00	12.50	11.63	12.38
297	NYSE	AEM	Wed, Jul 28, 1993	11.50	12.13	11.38	11.75
296	NYSE	AEM	Tue, Jul 27, 1993	11.50	11.50	11.25	11.38
295	NYSE	AEM	Mon, Jul 26, 1993	10.88	11.50	10.63	11.38
294	NYSE	AEM	Fri, Jul 23, 1993	10.88	11.00	10.63	10.63
293	NYSE	AEM	Thu, Jul 22, 1993	10.75	11.00	10.50	10.88
292	NYSE	AEM	Wed, Jul 21, 1993	11.38	11.38	10.88	10.88
291	NYSE	AEM	Tue, Jul 20, 1993	11.13	11.38	11.00	11.25
290	NYSE	AEM	Mon, Jul 19, 1993	11.25	11.38	11.00	11.13
289	NYSE	AEM	Fri, Jul 16, 1993	11.00	11.25	10.88	11.13
288	NYSE	AEM	Thu, Jul 15, 1993	11.13	11.38	10.88	11.25
287	NYSE	AEM	Wed, Jul 14, 1993	11.38	11.38	10.75	11.13
286	NYSE	AEM	Tue, Jul 13, 1993	11.38	11.38	11.00	11.13
285	NYSE	AEM	Mon, Jul 12, 1993	11.13	11.50	11.00	11.25
284	NYSE	AEM	Fri, Jul 9, 1993	10.63	11.13	10.63	11.00
283	NYSE	AEM	Thu, Jul 8, 1993	12.13	12.50	11.38	11.38
282	NYSE	AEM	Wed, Jul 7, 1993	13.00	13.00	12.00	12.88
281	NYSE	AEM	Tue, Jul 6, 1993	13.00	13.25	12.63	13.00
280	NYSE	AEM	Fri, Jul 2, 1993	12.50	13.00	11.88	12.63
279	NYSE	AEM	Thu, Jul 1, 1993	10.75	12.75	10.50	12.50
278	NYSE	AEM	Wed, Jun 30, 1993	10.63	10.75	10.25	10.75
277	NYSE	AEM	Tue, Jun 29, 1993	9.88	10.63	9.88	10.38
276	NYSE	AEM	Mon, Jun 28, 1993	10.13	10.13	9.63	10.13
275	NYSE	AEM	Fri, Jun 25, 1993	10.00	10.13	9.63	9.88
274	NYSE	AEM	Thu, Jun 24, 1993	9.88	10.00	9.63	9.63
273	NYSE	AEM	Wed, Jun 23, 1993	9.00	9.88	9.00	9.75
272	NYSE	AEM	Tue, Jun 22, 1993	9.38	9.38	8.88	9.00
271	NYSE	AEM	Mon, Jun 21, 1993	9.38	9.50	9.13	9.38
270	NYSE	AEM	Fri, Jun 18, 1993	9.38	9.50	9.00	9.38
269	NYSE	AEM	Thu, Jun 17, 1993	9.13	9.63	8.75	9.50
268	NYSE	AEM	Wed, Jun 16, 1993	8.88	9.13	8.63	9.13
267	NYSE	AEM	Tue, Jun 15, 1993	8.13	8.75	8.00	8.75
266	NYSE	AEM	Mon, Jun 14, 1993	7.88	8.13	7.25	8.00
265	NYSE	AEM	Fri, Jun 11, 1993	8.50	8.75	7.88	8.13
264	NYSE	AEM	Thu, Jun 10, 1993	9.00	9.00	8.50	8.63
263	NYSE	AEM	Wed, Jun 9, 1993	8.88	9.00	8.63	9.00
262	NYSE	AEM	Tue, Jun 8, 1993	9.13	9.13	8.75	8.75
261	NYSE	AEM	Mon, Jun 7, 1993	9.00	9.13	8.75	8.75
260	NYSE	AEM	Fri, Jun 4, 1993	9.50	9.63	9.13	9.25
259	NYSE	AEM	Thu, Jun 3, 1993	9.13	9.50	9.13	9.25
258	NYSE	AEM	Wed, Jun 2, 1993	9.13	9.25	8.88	9.25
257	NYSE	AEM	Tue, Jun 1, 1993	10.00	10.00	9.13	9.13
256	NYSE	AEM	Fri, May 28, 1993	9.75	10.25	9.63	10.00
255	NYSE	AEM	Thu, May 27, 1993	9.63	10.00	9.38	10.00
254	NYSE	AEM	Wed, May 26, 1993	9.88	9.88	9.38	9.50
253	NYSE	AEM	Tue, May 25, 1993	9.38	10.13	9.38	10.00
252	NYSE	AEM	Mon, May 24, 1993	9.75	10.13	9.38	9.50
251	NYSE	AEM	Fri, May 21, 1993	9.13	9.63	9.13	9.38
250	NYSE	AEM	Thu, May 20, 1993	9.25	9.38	8.88	9.13
249	NYSE	AEM	Wed, May 19, 1993	10.38	10.88	9.13	9.13
248	NYSE	AEM	Tue, May 18, 1993	9.13	10.13	8.88	10.13
247	NYSE	AEM	Mon, May 17, 1993	9.50	9.75	9.13	9.38
246	NYSE	AEM	Fri, May 14, 1993	9.38	9.50	9.13	9.38
245	NYSE	AEM	Thu, May 13, 1993	9.00	10.13	9.00	9.50
244	NYSE	AEM	Wed, May 12, 1993	7.75	8.75	7.63	8.75
243	NYSE	AEM	Tue, May 11, 1993	7.88	7.88	7.63	7.69
242	NYSE	AEM	Mon, May 10, 1993	7.75	7.88	7.59	7.63
241	NYSE	AEM	Fri, May 7, 1993	7.63	7.88	7.50	7.50
240	NYSE	AEM	Thu, May 6, 1993	7.50	7.63	7.25	7.63
239	NYSE	AEM	Wed, May 5, 1993	7.50	7.50	7.13	7.38
238	NYSE	AEM	Tue, May 4, 1993	7.38	7.63	7.13	7.50
237	NYSE	AEM	Mon, May 3, 1993	7.50	7.75	7.13	7.13
236	NYSE	AEM	Fri, Apr 30, 1993	7.00	7.25	6.63	7.25
235	NYSE	AEM	Thu, Apr 29, 1993	6.88	7.00	6.50	6.88
234	NYSE	AEM	Wed, Apr 28, 1993	6.38	6.88	6.25	6.75
233	NYSE	AEM	Tue, Apr 27, 1993	6.63	6.63	6.13	6.41
232	NYSE	AEM	Mon, Apr 26, 1993	6.38	7.00	6.25	6.50
231	NYSE	AEM	Fri, Apr 23, 1993	5.38	6.25	5.38	6.25
230	NYSE	AEM	Thu, Apr 22, 1993	5.25	5.50	5.25	5.50
229	NYSE	AEM	Wed, Apr 21, 1993	5.38	5.50	5.25	5.50
228	NYSE	AEM	Tue, Apr 20, 1993	5.38	5.59	5.38	5.41
227	NYSE	AEM	Mon, Apr 19, 1993	5.31	5.50	5.31	5.50
226	NYSE	AEM	Fri, Apr 16, 1993	5.25	5.38	5.25	5.38
225	NYSE	AEM	Thu, Apr 15, 1993	5.38	5.50	5.25	5.25
224	NYSE	AEM	Wed, Apr 14, 1993	5.13	5.38	5.06	5.31
223	NYSE	AEM	Tue, Apr 13, 1993	5.13	5.13	4.88	5.13
222	NYSE	AEM	Mon, Apr 12, 1993	5.38	5.50	5.00	5.13
221	NYSE	AEM	Thu, Apr 8, 1993	5.50	5.50	5.38	5.38
220	NYSE	AEM	Wed, Apr 7, 1993	5.63	5.63	5.38	5.50
219	NYSE	AEM	Tue, Apr 6, 1993	5.75	5.75	5.50	5.50
218	NYSE	AEM	Mon, Apr 5, 1993	5.63	5.63	5.38	5.50
217	NYSE	AEM	Fri, Apr 2, 1993	5.50	5.75	5.25	5.56
216	NYSE	AEM	Thu, Apr 1, 1993	5.25	5.50	5.13	5.38
215	NYSE	AEM	Wed, Mar 31, 1993	5.13	5.25	5.00	5.25
214	NYSE	AEM	Tue, Mar 30, 1993	5.13	5.25	5.00	5.13
213	NYSE	AEM	Mon, Mar 29, 1993	4.88	5.13	4.88	4.88
212	NYSE	AEM	Fri, Mar 26, 1993	4.88	5.13	4.88	5.06
211	NYSE	AEM	Thu, Mar 25, 1993	5.00	5.25	4.88	5.00
210	NYSE	AEM	Wed, Mar 24, 1993	5.13	5.13	5.00	5.00
209	NYSE	AEM	Tue, Mar 23, 1993	5.25	5.25	5.00	5.00
208	NYSE	AEM	Mon, Mar 22, 1993	5.13	5.25	4.88	5.13
207	NYSE	AEM	Fri, Mar 19, 1993	4.75	5.00	4.63	4.88
206	NYSE	AEM	Thu, Mar 18, 1993	4.75	4.75	4.63	4.75
205	NYSE	AEM	Wed, Mar 17, 1993	4.63	4.75	4.63	4.63
204	NYSE	AEM	Tue, Mar 16, 1993	4.75	4.88	4.63	4.63
203	NYSE	AEM	Mon, Mar 15, 1993	4.63	4.75	4.50	4.63
202	NYSE	AEM	Fri, Mar 12, 1993	4.50	4.50	4.25	4.50
201	NYSE	AEM	Thu, Mar 11, 1993	4.50	4.50	4.25	4.50
200	NYSE	AEM	Wed, Mar 10, 1993	4.38	4.50	4.25	4.25
199	NYSE	AEM	Tue, Mar 9, 1993	4.50	4.50	4.38	4.50
198	NYSE	AEM	Mon, Mar 8, 1993	4.63	4.63	4.38	4.50
197	NYSE	AEM	Fri, Mar 5, 1993	4.25	4.63	4.25	4.50
196	NYSE	AEM	Thu, Mar 4, 1993	4.25	4.50	4.25	4.50
195	NYSE	AEM	Wed, Mar 3, 1993	4.50	4.50	4.25	4.38
194	NYSE	AEM	Tue, Mar 2, 1993	4.50	4.50	4.25	4.50
193	NYSE	AEM	Mon, Mar 1, 1993	4.25	4.50	4.13	4.50
192	NYSE	AEM	Fri, Feb 26, 1993	4.38	4.38	4.13	4.38
191	NYSE	AEM	Thu, Feb 25, 1993	4.50	4.50	4.38	4.50
190	NYSE	AEM	Wed, Feb 24, 1993	4.38	4.63	4.38	4.50
189	NYSE	AEM	Tue, Feb 23, 1993	4.50	4.63	4.38	4.63
188	NYSE	AEM	Mon, Feb 22, 1993	4.63	4.63	4.38	4.50
187	NYSE	AEM	Fri, Feb 19, 1993	4.50	4.63	4.38	4.50
186	NYSE	AEM	Thu, Feb 18, 1993	4.63	4.69	4.38	4.50
185	NYSE	AEM	Wed, Feb 17, 1993	4.50	4.75	4.50	4.75
184	NYSE	AEM	Tue, Feb 16, 1993	4.75	4.75	4.00	4.75
183	NYSE	AEM	Fri, Feb 12, 1993	4.75	4.88	4.38	4.63
182	NYSE	AEM	Thu, Feb 11, 1993	4.75	5.00	4.63	4.75
181	NYSE	AEM	Wed, Feb 10, 1993	4.63	4.75	4.44	4.75
180	NYSE	AEM	Tue, Feb 9, 1993	4.38	4.63	4.25	4.63
179	NYSE	AEM	Mon, Feb 8, 1993	4.00	4.38	3.88	4.38
178	NYSE	AEM	Fri, Feb 5, 1993	3.88	3.88	3.75	3.75
177	NYSE	AEM	Thu, Feb 4, 1993	4.00	4.00	3.75	3.88
176	NYSE	AEM	Wed, Feb 3, 1993	4.00	4.00	3.75	3.75
175	NYSE	AEM	Tue, Feb 2, 1993	4.13	4.13	3.88	4.00
174	NYSE	AEM	Mon, Feb 1, 1993	4.13	4.13	4.00	4.00
173	NYSE	AEM	Fri, Jan 29, 1993	3.88	4.13	3.88	4.00
172	NYSE	AEM	Thu, Jan 28, 1993	4.00	4.13	3.88	4.13
171	NYSE	AEM	Wed, Jan 27, 1993	4.13	4.13	4.13	4.13
170	NYSE	AEM	Tue, Jan 26, 1993	4.13	4.13	3.88	4.00
169	NYSE	AEM	Mon, Jan 25, 1993	4.00	4.00	3.75	4.00
168	NYSE	AEM	Fri, Jan 22, 1993	4.00	4.00	3.75	3.88
167	NYSE	AEM	Thu, Jan 21, 1993	4.00	4.00	3.75	3.94
166	NYSE	AEM	Wed, Jan 20, 1993	4.00	4.00	3.88	4.00
165	NYSE	AEM	Tue, Jan 19, 1993	4.13	4.13	3.88	3.94
164	NYSE	AEM	Mon, Jan 18, 1993	4.13	4.13	4.00	4.13
163	NYSE	AEM	Fri, Jan 15, 1993	4.00	4.13	3.88	3.88
162	NYSE	AEM	Thu, Jan 14, 1993	4.00	4.00	4.00	4.00
161	NYSE	AEM	Wed, Jan 13, 1993	4.13	4.19	4.00	4.00
160	NYSE	AEM	Tue, Jan 12, 1993	4.25	4.25	4.13	4.13
159	NYSE	AEM	Mon, Jan 11, 1993	4.13	4.38	4.13	4.25
158	NYSE	AEM	Fri, Jan 8, 1993	4.38	4.38	4.25	4.25
157	NYSE	AEM	Thu, Jan 7, 1993	4.38	4.38	4.13	4.13
156	NYSE	AEM	Wed, Jan 6, 1993	4.38	4.38	4.13	4.38
155	NYSE	AEM	Tue, Jan 5, 1993	4.19	4.38	4.13	4.25
154	NYSE	AEM	Mon, Jan 4, 1993	4.25	4.25	4.00	4.25
153	NYSE	AEM	Thu, Dec 31, 1992	4.31	4.38	4.25	4.25
152	NYSE	AEM	Wed, Dec 30, 1992	4.25	4.50	4.25	4.25
151	NYSE	AEM	Tue, Dec 29, 1992	4.38	4.50	4.06	4.25
150	NYSE	AEM	Mon, Dec 28, 1992	4.13	4.38	4.13	4.13
149	NYSE	AEM	Thu, Dec 24, 1992	4.00	4.25	4.00	4.13
148	NYSE	AEM	Wed, Dec 23, 1992	4.13	4.25	4.00	4.00
147	NYSE	AEM	Tue, Dec 22, 1992	4.38	4.63	4.19	4.25
146	NYSE	AEM	Mon, Dec 21, 1992	4.75	4.75	4.38	4.63
145	NYSE	AEM	Fri, Dec 18, 1992	4.25	4.63	4.25	4.63
144	NYSE	AEM	Thu, Dec 17, 1992	4.13	4.50	4.00	4.50
143	NYSE	AEM	Wed, Dec 16, 1992	4.00	4.25	3.88	4.00
142	NYSE	AEM	Tue, Dec 15, 1992	3.88	4.00	3.75	4.00
141	NYSE	AEM	Mon, Dec 14, 1992	4.00	4.13	3.88	3.88
140	NYSE	AEM	Fri, Dec 11, 1992	4.13	4.13	4.00	4.13
139	NYSE	AEM	Thu, Dec 10, 1992	4.00	4.13	4.00	4.06
138	NYSE	AEM	Wed, Dec 9, 1992	4.13	4.25	4.00	4.06
137	NYSE	AEM	Tue, Dec 8, 1992	4.13	4.38	4.13	4.13
136	NYSE	AEM	Mon, Dec 7, 1992	4.38	4.38	4.13	4.13
135	NYSE	AEM	Fri, Dec 4, 1992	4.13	4.25	4.13	4.25
134	NYSE	AEM	Thu, Dec 3, 1992	4.13	4.25	4.00	4.25
133	NYSE	AEM	Wed, Dec 2, 1992	3.88	4.13	3.88	4.00
132	NYSE	AEM	Tue, Dec 1, 1992	4.00	4.13	3.88	4.06
131	NYSE	AEM	Mon, Nov 30, 1992	4.13	4.13	3.75	4.00
130	NYSE	AEM	Fri, Nov 27, 1992	3.88	4.13	3.88	4.13
129	NYSE	AEM	Wed, Nov 25, 1992	4.13	4.13	3.88	4.00
128	NYSE	AEM	Tue, Nov 24, 1992	4.13	4.13	3.88	3.88
127	NYSE	AEM	Mon, Nov 23, 1992	4.13	4.13	4.00	4.00
126	NYSE	AEM	Fri, Nov 20, 1992	4.13	4.25	4.13	4.13
125	NYSE	AEM	Thu, Nov 19, 1992	4.13	4.50	4.13	4.13
124	NYSE	AEM	Wed, Nov 18, 1992	4.50	4.50	4.13	4.13
123	NYSE	AEM	Tue, Nov 17, 1992	4.50	4.50	4.13	4.13
122	NYSE	AEM	Mon, Nov 16, 1992	4.50	4.50	4.25	4.25
121	NYSE	AEM	Fri, Nov 13, 1992	4.25	4.50	4.25	4.25
120	NYSE	AEM	Thu, Nov 12, 1992	4.50	4.50	4.25	4.25
119	NYSE	AEM	Wed, Nov 11, 1992	4.13	4.38	4.13	4.38
118	NYSE	AEM	Tue, Nov 10, 1992	4.50	4.50	4.13	4.13
117	NYSE	AEM	Mon, Nov 9, 1992	4.75	4.75	4.38	4.38
116	NYSE	AEM	Fri, Nov 6, 1992	4.63	4.88	4.63	4.63
115	NYSE	AEM	Thu, Nov 5, 1992	4.88	4.88	4.63	4.75
114	NYSE	AEM	Wed, Nov 4, 1992	4.38	4.88	4.38	4.63
113	NYSE	AEM	Tue, Nov 3, 1992	4.50	4.50	4.25	4.50
112	NYSE	AEM	Mon, Nov 2, 1992	4.50	4.50	4.25	4.25
111	NYSE	AEM	Fri, Oct 30, 1992	4.25	4.50	4.25	4.25
110	NYSE	AEM	Thu, Oct 29, 1992	4.25	4.38	4.25	4.25
109	NYSE	AEM	Wed, Oct 28, 1992	4.25	4.38	4.13	4.31
108	NYSE	AEM	Tue, Oct 27, 1992	4.13	4.25	4.06	4.25
107	NYSE	AEM	Mon, Oct 26, 1992	4.38	4.50	4.13	4.25
106	NYSE	AEM	Fri, Oct 23, 1992	4.38	4.50	4.25	4.25
105	NYSE	AEM	Thu, Oct 22, 1992	4.63	4.63	4.25	4.50
104	NYSE	AEM	Wed, Oct 21, 1992	4.75	4.75	4.38	4.63
103	NYSE	AEM	Tue, Oct 20, 1992	4.63	4.75	4.38	4.38
102	NYSE	AEM	Mon, Oct 19, 1992	4.50	4.75	4.38	4.38
101	NYSE	AEM	Fri, Oct 16, 1992	4.50	4.75	4.38	4.50
100	NYSE	AEM	Thu, Oct 15, 1992	4.63	4.63	4.50	4.56
99	NYSE	AEM	Wed, Oct 14, 1992	4.50	4.75	4.50	4.50
98	NYSE	AEM	Tue, Oct 13, 1992	4.50	4.75	4.50	4.50
97	NYSE	AEM	Mon, Oct 12, 1992	4.75	4.75	4.50	4.63
96	NYSE	AEM	Fri, Oct 9, 1992	4.75	4.88	4.75	4.81
95	NYSE	AEM	Thu, Oct 8, 1992	4.75	4.88	4.75	4.75
94	NYSE	AEM	Wed, Oct 7, 1992	4.75	4.88	4.75	4.75
93	NYSE	AEM	Tue, Oct 6, 1992	4.88	4.88	4.63	4.75
92	NYSE	AEM	Mon, Oct 5, 1992	4.75	4.88	4.50	4.88
91	NYSE	AEM	Fri, Oct 2, 1992	4.63	4.75	4.63	4.69
90	NYSE	AEM	Thu, Oct 1, 1992	4.63	4.88	4.63	4.88
89	NYSE	AEM	Wed, Sep 30, 1992	4.88	4.88	4.50	4.88
88	NYSE	AEM	Tue, Sep 29, 1992	4.63	4.88	4.50	4.88
87	NYSE	AEM	Mon, Sep 28, 1992	4.88	4.88	4.63	4.88
86	NYSE	AEM	Fri, Sep 25, 1992	4.63	4.88	4.63	4.63
85	NYSE	AEM	Thu, Sep 24, 1992	4.63	4.69	4.63	4.63
84	NYSE	AEM	Wed, Sep 23, 1992	4.75	4.88	4.63	4.88
83	NYSE	AEM	Tue, Sep 22, 1992	4.88	4.88	4.75	4.75
82	NYSE	AEM	Mon, Sep 21, 1992	4.75	4.88	4.75	4.81
81	NYSE	AEM	Fri, Sep 18, 1992	4.88	5.00	4.81	4.88
80	NYSE	AEM	Thu, Sep 17, 1992	5.00	5.13	4.88	5.00
79	NYSE	AEM	Wed, Sep 16, 1992	4.88	5.13	4.88	5.13
78	NYSE	AEM	Tue, Sep 15, 1992	4.63	4.88	4.63	4.88
77	NYSE	AEM	Mon, Sep 14, 1992	4.88	5.00	4.63	4.88
76	NYSE	AEM	Fri, Sep 11, 1992	4.75	4.88	4.63	4.88
75	NYSE	AEM	Thu, Sep 10, 1992	4.81	5.00	4.75	4.94
74	NYSE	AEM	Wed, Sep 9, 1992	4.88	5.00	4.88	4.88
73	NYSE	AEM	Tue, Sep 8, 1992	5.00	5.00	4.88	5.00
72	NYSE	AEM	Fri, Sep 4, 1992	4.88	5.00	4.75	4.94
71	NYSE	AEM	Thu, Sep 3, 1992	4.88	5.00	4.88	4.94
70	NYSE	AEM	Wed, Sep 2, 1992	4.75	5.00	4.75	4.88
69	NYSE	AEM	Tue, Sep 1, 1992	4.88	5.00	4.75	4.88
68	NYSE	AEM	Mon, Aug 31, 1992	4.75	5.00	4.75	4.88
67	NYSE	AEM	Fri, Aug 28, 1992	4.75	4.88	4.75	4.88
66	NYSE	AEM	Thu, Aug 27, 1992	4.88	4.88	4.63	4.75
65	NYSE	AEM	Wed, Aug 26, 1992	4.63	4.88	4.63	4.63
64	NYSE	AEM	Tue, Aug 25, 1992	5.00	5.00	4.63	4.63
63	NYSE	AEM	Mon, Aug 24, 1992	4.88	5.00	4.63	5.00
62	NYSE	AEM	Fri, Aug 21, 1992	4.75	4.75	4.50	4.75
61	NYSE	AEM	Thu, Aug 20, 1992	4.50	4.75	4.38	4.75
60	NYSE	AEM	Wed, Aug 19, 1992	4.50	4.75	4.50	4.75
59	NYSE	AEM	Tue, Aug 18, 1992	4.75	4.75	4.38	4.50
58	NYSE	AEM	Mon, Aug 17, 1992	4.50	4.75	4.50	4.75
57	NYSE	AEM	Fri, Aug 14, 1992	4.25	4.63	4.25	4.63
56	NYSE	AEM	Thu, Aug 13, 1992	4.38	4.50	4.25	4.38
55	NYSE	AEM	Wed, Aug 12, 1992	4.63	4.63	4.38	4.50
54	NYSE	AEM	Tue, Aug 11, 1992	4.88	4.88	4.63	4.63
53	NYSE	AEM	Mon, Aug 10, 1992	4.63	4.88	4.63	4.88
52	NYSE	AEM	Fri, Aug 7, 1992	5.00	5.00	4.81	4.94
51	NYSE	AEM	Thu, Aug 6, 1992	4.88	4.88	4.63	4.88
50	NYSE	AEM	Wed, Aug 5, 1992	4.88	5.00	4.63	4.88
49	NYSE	AEM	Tue, Aug 4, 1992	4.88	5.00	4.63	5.00
48	NYSE	AEM	Mon, Aug 3, 1992	5.13	5.13	4.75	4.75
47	NYSE	AEM	Fri, Jul 31, 1992	5.00	5.13	4.88	5.00
46	NYSE	AEM	Thu, Jul 30, 1992	5.00	5.25	5.00	5.00
45	NYSE	AEM	Wed, Jul 29, 1992	5.25	5.25	4.88	5.00
44	NYSE	AEM	Tue, Jul 28, 1992	5.38	5.38	5.25	5.31
43	NYSE	AEM	Mon, Jul 27, 1992	5.50	5.63	5.25	5.25
42	NYSE	AEM	Fri, Jul 24, 1992	5.63	5.63	5.38	5.50
41	NYSE	AEM	Thu, Jul 23, 1992	5.50	5.75	5.38	5.38
40	NYSE	AEM	Wed, Jul 22, 1992	5.50	5.75	5.38	5.50
39	NYSE	AEM	Tue, Jul 21, 1992	5.38	5.63	5.38	5.50
38	NYSE	AEM	Mon, Jul 20, 1992	5.50	5.81	5.38	5.38
37	NYSE	AEM	Fri, Jul 17, 1992	5.19	5.50	5.19	5.44
36	NYSE	AEM	Thu, Jul 16, 1992	5.38	5.38	5.13	5.25
35	NYSE	AEM	Wed, Jul 15, 1992	5.38	5.38	5.13	5.38
34	NYSE	AEM	Tue, Jul 14, 1992	5.13	5.38	5.13	5.31
33	NYSE	AEM	Mon, Jul 13, 1992	5.13	5.25	5.00	5.13
32	NYSE	AEM	Fri, Jul 10, 1992	5.00	5.13	4.88	5.13
31	NYSE	AEM	Thu, Jul 9, 1992	4.88	5.00	4.75	5.00
30	NYSE	AEM	Wed, Jul 8, 1992	5.00	5.00	4.88	5.00
29	NYSE	AEM	Tue, Jul 7, 1992	5.00	5.00	4.63	5.00
28	NYSE	AEM	Mon, Jul 6, 1992	4.63	5.00	4.50	5.00
27	NYSE	AEM	Thu, Jul 2, 1992	4.50	4.63	4.38	4.63
26	NYSE	AEM	Wed, Jul 1, 1992	4.25	4.38	4.25	4.38
25	NYSE	AEM	Tue, Jun 30, 1992	4.25	4.50	4.25	4.38
24	NYSE	AEM	Mon, Jun 29, 1992	4.25	4.50	4.25	4.38
23	NYSE	AEM	Fri, Jun 26, 1992	4.50	4.63	4.38	4.44
22	NYSE	AEM	Thu, Jun 25, 1992	4.38	4.50	4.38	4.50
21	NYSE	AEM	Wed, Jun 24, 1992	4.50	4.50	4.25	4.25
20	NYSE	AEM	Tue, Jun 23, 1992	4.38	4.50	4.25	4.50
19	NYSE	AEM	Mon, Jun 22, 1992	4.50	4.50	4.13	4.25
18	NYSE	AEM	Fri, Jun 19, 1992	4.63	4.75	4.25	4.25
17	NYSE	AEM	Thu, Jun 18, 1992	4.50	4.63	4.38	4.50
16	NYSE	AEM	Wed, Jun 17, 1992	4.75	4.75	4.38	4.50
15	NYSE	AEM	Tue, Jun 16, 1992	4.75	4.75	4.38	4.75
14	NYSE	AEM	Mon, Jun 15, 1992	4.75	4.75	4.63	4.75
13	NYSE	AEM	Fri, Jun 12, 1992	4.38	4.75	4.38	4.75
12	NYSE	AEM	Thu, Jun 11, 1992	4.25	4.56	4.25	4.50
11	NYSE	AEM	Wed, Jun 10, 1992	4.38	4.38	4.13	4.25
10	NYSE	AEM	Tue, Jun 9, 1992	4.38	4.38	4.13	4.13
9	NYSE	AEM	Mon, Jun 8, 1992	4.13	4.38	4.13	4.38
8	NYSE	AEM	Fri, Jun 5, 1992	4.38	4.38	4.13	4.38
7	NYSE	AEM	Thu, Jun 4, 1992	4.38	4.38	4.13	4.25
6	NYSE	AEM	Wed, Jun 3, 1992	4.38	4.38	4.13	4.38
5	NYSE	AEM	Tue, Jun 2, 1992	4.00	4.38	4.00	4.25
4	NYSE	AEM	Mon, Jun 1, 1992	4.00	4.38	4.00	4.38
3	NYSE	AEM	Fri, May 29, 1992	4.00	4.13	4.00	4.13
2	NYSE	AEM	Thu, May 28, 1992	4.38	4.38	4.00	4.00
1	NYSE	AEM	Wed, May 27, 1992	4.25	4.38	4.00	4.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Agnico Eagle Mines Limited Common Stock NYSE:AEM Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024