AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.788	9.865	9.760	9.830	2,640,112	+0.18(+1.89%)
Jan 28, 2005	9.599	9.662	9.501	9.648	2,529,488	+0.05(+0.51%)
Jan 27, 2005	9.571	9.641	9.564	9.599	2,122,866	-0.02(-0.22%)
Jan 26, 2005	9.620	9.648	9.557	9.620	1,880,894	+0.07(+0.73%)
Jan 25, 2005	9.718	9.788	9.550	9.550	2,581,370	-0.17(-1.73%)
Jan 24, 2005	9.697	9.774	9.648	9.718	2,331,537	+0.06(+0.58%)
Jan 21, 2005	9.655	9.746	9.613	9.662	2,252,070	+0.00(+0.00%)
Jan 20, 2005	9.578	9.704	9.578	9.662	2,941,255	+0.08(+0.88%)
Jan 19, 2005	9.683	9.781	9.550	9.578	2,439,302	-0.09(-0.94%)
Jan 18, 2005	9.446	9.767	9.446	9.669	4,608,476	+0.26(+2.75%)
Jan 14, 2005	9.411	9.446	9.320	9.411	2,092,423	+0.10(+1.05%)
Jan 13, 2005	9.313	9.480	9.264	9.313	3,881,273	+0.00(+0.00%)
Jan 12, 2005	9.075	9.341	8.956	9.313	3,074,604	+0.23(+2.54%)
Jan 11, 2005	9.103	9.145	8.970	9.082	2,017,530	-0.10(-1.07%)
Jan 10, 2005	9.054	9.243	8.921	9.180	2,995,281	+0.20(+2.18%)
Jan 07, 2005	9.082	9.236	8.977	8.984	1,292,185	-0.13(-1.46%)
Jan 06, 2005	9.110	9.166	8.767	9.117	2,728,725	+0.01(+0.08%)
Jan 05, 2005	9.201	9.243	9.096	9.110	2,964,695	-0.02(-0.23%)
Jan 04, 2005	9.473	9.529	9.124	9.131	3,205,095	-0.35(-3.69%)
Jan 03, 2005	9.564	9.613	9.390	9.480	2,880,226	-0.08(-0.88%)
Dec 31, 2004	9.550	9.592	9.494	9.564	1,813,290	+0.04(+0.44%)
Dec 30, 2004	9.460	9.536	9.411	9.522	1,876,606	+0.11(+1.19%)
Dec 29, 2004	9.446	9.480	9.369	9.411	2,640,398	+0.01(+0.07%)
Dec 28, 2004	9.341	9.439	9.327	9.404	2,055,691	+0.10(+1.05%)
Dec 27, 2004	9.215	9.362	9.201	9.306	2,060,408	+0.02(+0.23%)
Dec 23, 2004	9.390	9.425	9.250	9.285	2,085,277	-0.02(-0.23%)
Dec 22, 2004	9.187	9.397	9.173	9.306	2,912,241	+0.16(+1.76%)
Dec 21, 2004	8.865	9.313	8.851	9.145	5,363,264	+0.22(+2.51%)
Dec 20, 2004	8.816	8.991	8.802	8.921	2,870,793	+0.17(+2.00%)
Dec 17, 2004	8.620	8.886	8.620	8.746	3,520,102	-0.02(-0.24%)
Dec 16, 2004	8.823	8.928	8.641	8.767	2,329,536	-0.06(-0.63%)
Dec 15, 2004	8.620	8.830	8.564	8.823	2,744,018	+0.15(+1.78%)
Dec 14, 2004	8.739	8.809	8.571	8.669	1,692,804	-0.05(-0.56%)
Dec 13, 2004	8.606	8.739	8.585	8.718	2,677,415	+0.10(+1.14%)
Dec 10, 2004	8.515	8.734	8.515	8.620	2,865,505	+0.10(+1.23%)
Dec 09, 2004	8.634	8.641	8.515	8.515	4,073,793	-0.08(-0.98%)
Dec 08, 2004	8.746	8.760	8.543	8.599	2,964,266	-0.14(-1.60%)
Dec 07, 2004	8.872	8.956	8.739	8.739	4,352,355	-0.09(-1.03%)
Dec 06, 2004	8.711	8.830	8.676	8.830	2,098,998	+0.14(+1.61%)
Dec 03, 2004	8.543	8.725	8.536	8.690	2,926,963	+0.14(+1.64%)
Dec 02, 2004	8.620	8.683	8.550	8.550	3,277,987	-0.07(-0.81%)
Dec 01, 2004	8.501	8.732	8.424	8.620	3,063,885	+0.06(+0.65%)
Nov 30, 2004	8.536	8.655	8.522	8.564	3,745,209	+0.03(+0.33%)
Nov 29, 2004	8.935	8.956	8.501	8.536	5,143,731	-0.40(-4.46%)
Nov 26, 2004	8.914	8.970	8.893	8.935	607,431	+0.05(+0.55%)
Nov 24, 2004	8.816	8.907	8.774	8.886	2,698,854	+0.02(+0.24%)
Nov 23, 2004	8.823	8.872	8.746	8.865	1,921,342	+0.05(+0.56%)
Nov 22, 2004	8.571	8.837	8.536	8.816	3,045,447	+0.26(+3.03%)
Nov 19, 2004	8.606	8.648	8.522	8.557	2,151,165	-0.05(-0.57%)
Nov 18, 2004	8.634	8.711	8.571	8.606	3,103,332	+0.01(+0.08%)
Nov 17, 2004	8.711	8.746	8.431	8.599	6,070,743	-0.07(-0.81%)
Nov 16, 2004	8.564	8.704	8.501	8.669	6,754,354	+0.10(+1.23%)
Nov 15, 2004	8.494	8.564	8.445	8.564	2,993,851	+0.07(+0.82%)
Nov 12, 2004	8.382	8.501	8.347	8.494	3,798,949	+0.12(+1.42%)
Nov 11, 2004	8.214	8.375	8.214	8.375	3,525,104	+0.19(+2.31%)
Nov 10, 2004	8.228	8.256	8.151	8.186	2,345,686	-0.01(-0.17%)
Nov 09, 2004	8.095	8.221	7.976	8.200	2,780,178	+0.13(+1.56%)
Nov 08, 2004	7.990	8.102	7.934	8.074	4,172,698	+0.14(+1.76%)
Nov 05, 2004	7.969	8.004	7.850	7.934	3,031,870	-0.03(-0.44%)
Nov 04, 2004	7.836	7.976	7.780	7.969	2,371,699	+0.20(+2.61%)
Nov 03, 2004	7.780	7.843	7.696	7.766	2,099,140	+0.06(+0.73%)
Nov 02, 2004	7.766	7.850	7.675	7.710	2,901,665	+0.01(+0.18%)
Nov 01, 2004	7.731	7.745	7.626	7.696	2,845,924	+0.07(+0.92%)
Oct 29, 2004	7.591	7.626	7.423	7.626	3,268,696	+0.17(+2.25%)
Oct 28, 2004	7.976	7.976	7.347	7.458	6,698,327	-0.50(-6.33%)
Oct 27, 2004	7.906	8.151	7.885	7.962	5,655,974	+0.06(+0.71%)
Oct 26, 2004	7.682	7.906	7.661	7.906	2,722,437	+0.17(+2.26%)
Oct 25, 2004	7.682	7.752	7.633	7.731	1,244,448	+0.01(+0.09%)
Oct 22, 2004	7.794	7.822	7.668	7.724	1,764,124	-0.04(-0.54%)
Oct 21, 2004	7.591	7.787	7.563	7.766	2,586,229	+0.13(+1.65%)
Oct 20, 2004	7.773	7.773	7.528	7.640	2,344,400	-0.13(-1.71%)
Oct 19, 2004	7.766	7.780	7.724	7.773	2,711,860	+0.04(+0.54%)
Oct 18, 2004	7.752	7.794	7.668	7.731	3,841,969	-0.02(-0.27%)
Oct 15, 2004	7.633	7.759	7.584	7.752	2,916,100	+0.19(+2.50%)
Oct 14, 2004	7.514	7.591	7.465	7.563	2,990,993	+0.12(+1.60%)
Oct 13, 2004	7.682	7.682	7.444	7.444	2,591,946	-0.22(-2.83%)
Oct 12, 2004	7.514	7.682	7.402	7.661	3,474,223	+0.08(+1.01%)
Oct 11, 2004	7.402	7.584	7.326	7.584	2,822,341	+0.22(+3.04%)
Oct 08, 2004	7.137	7.381	7.095	7.361	1,755,977	+0.11(+1.54%)
Oct 07, 2004	7.416	7.465	7.249	7.249	1,450,689	-0.13(-1.80%)
Oct 06, 2004	7.437	7.486	7.312	7.381	1,757,406	-0.06(-0.75%)
Oct 05, 2004	7.298	7.472	7.298	7.437	2,999,426	+0.14(+1.92%)
Oct 04, 2004	7.347	7.361	7.186	7.298	3,003,713	+0.20(+2.76%)
Oct 01, 2004	6.997	7.123	6.990	7.102	1,967,221	+0.11(+1.60%)
Sep 30, 2004	6.822	7.011	6.719	6.990	3,311,860	+0.13(+1.83%)
Sep 29, 2004	6.983	7.032	6.647	6.864	9,180,079	-0.16(-2.29%)
Sep 28, 2004	7.053	7.081	6.997	7.025	1,928,631	+0.01(+0.20%)
Sep 27, 2004	7.109	7.151	6.983	7.011	1,651,642	-0.16(-2.24%)
Sep 24, 2004	7.221	7.242	7.130	7.172	1,956,501	-0.01(-0.19%)
Sep 23, 2004	7.263	7.298	7.095	7.186	2,136,873	-0.08(-1.06%)
Sep 22, 2004	7.416	7.416	7.263	7.263	1,685,944	-0.19(-2.54%)
Sep 21, 2004	7.361	7.458	7.312	7.451	2,295,377	+0.08(+1.14%)
Sep 20, 2004	7.256	7.388	7.249	7.367	3,685,895	+0.11(+1.54%)
Sep 17, 2004	7.151	7.277	7.060	7.256	5,102,711	+0.19(+2.67%)
Sep 16, 2004	6.983	7.102	6.969	7.067	1,962,647	+0.08(+1.20%)
Sep 15, 2004	7.137	7.165	6.899	6.983	3,873,555	-0.29(-4.04%)
Sep 14, 2004	6.962	7.277	6.899	7.277	3,129,773	+0.31(+4.52%)
Sep 13, 2004	7.011	7.046	6.948	6.962	2,180,036	-0.14(-1.97%)
Sep 10, 2004	7.067	7.165	7.039	7.102	2,935,109	+0.01(+0.20%)
Sep 09, 2004	6.990	7.123	6.983	7.088	1,927,487	+0.09(+1.30%)
Sep 08, 2004	6.976	7.032	6.962	6.997	1,907,621	+0.02(+0.30%)
Sep 07, 2004	6.997	7.032	6.941	6.976	2,273,938	+0.02(+0.30%)
Sep 03, 2004	7.074	7.102	6.955	6.955	1,348,355	-0.10(-1.39%)
Sep 02, 2004	7.011	7.074	6.962	7.053	1,555,739	+0.11(+1.61%)
Sep 01, 2004	7.018	7.095	6.787	6.941	2,245,353	-0.12(-1.68%)
Aug 31, 2004	6.948	7.088	6.927	7.060	1,901,761	+0.11(+1.61%)
Aug 30, 2004	6.990	6.997	6.927	6.948	972,748	-0.05(-0.70%)
Aug 27, 2004	6.990	7.011	6.927	6.997	1,689,517	+0.03(+0.50%)
Aug 26, 2004	7.053	7.074	6.955	6.962	2,054,977	-0.06(-0.90%)
Aug 25, 2004	6.997	7.060	6.934	7.025	1,545,163	+0.03(+0.50%)
Aug 24, 2004	7.102	7.102	6.955	6.990	3,744,494	-0.08(-1.09%)
Aug 23, 2004	7.158	7.242	7.060	7.067	3,142,922	-0.11(-1.56%)
Aug 20, 2004	6.927	7.207	6.913	7.179	5,672,125	+0.22(+3.22%)
Aug 19, 2004	6.934	6.997	6.899	6.955	1,700,379	-0.01(-0.20%)
Aug 18, 2004	6.948	7.004	6.829	6.969	3,044,018	-0.05(-0.70%)
Aug 17, 2004	6.892	7.088	6.892	7.018	4,940,348	+0.15(+2.14%)
Aug 16, 2004	6.647	6.899	6.626	6.871	3,980,320	+0.18(+2.72%)
Aug 13, 2004	6.577	6.689	6.528	6.689	2,205,191	+0.07(+1.06%)
Aug 12, 2004	6.584	6.647	6.528	6.619	1,415,816	-0.03(-0.53%)
Aug 11, 2004	6.542	6.661	6.444	6.654	2,877,939	+0.10(+1.49%)
Aug 10, 2004	6.521	6.598	6.451	6.556	2,263,790	-0.02(-0.32%)
Aug 09, 2004	6.416	6.612	6.416	6.577	2,494,328	+0.14(+2.17%)
Aug 06, 2004	6.360	6.556	6.360	6.437	1,720,103	-0.03(-0.43%)
Aug 05, 2004	6.577	6.612	6.458	6.465	1,994,662	-0.16(-2.43%)
Aug 04, 2004	6.780	6.780	6.570	6.626	2,024,391	-0.13(-1.97%)
Aug 03, 2004	6.717	6.787	6.710	6.759	1,668,364	+0.01(+0.10%)
Aug 02, 2004	6.773	6.787	6.696	6.752	2,471,032	+0.00(+0.00%)
Jul 30, 2004	6.773	6.794	6.745	6.752	2,336,825	+0.00(+0.00%)
Jul 29, 2004	6.927	6.962	6.647	6.752	3,565,409	+0.01(+0.21%)
Jul 28, 2004	6.822	6.885	6.374	6.738	2,838,492	-0.08(-1.23%)
Jul 27, 2004	6.689	6.829	6.661	6.822	3,501,236	+0.13(+1.99%)
Jul 26, 2004	6.745	6.843	6.605	6.689	2,582,942	-0.01(-0.21%)
Jul 23, 2004	6.815	6.815	6.675	6.703	1,937,349	-0.11(-1.64%)
Jul 22, 2004	6.612	6.871	6.612	6.815	4,246,018	+0.13(+1.99%)
Jul 21, 2004	7.172	7.200	6.647	6.682	5,065,408	-0.51(-7.10%)
Jul 20, 2004	7.123	7.193	7.074	7.193	2,191,470	+0.04(+0.59%)
Jul 19, 2004	7.130	7.172	7.032	7.151	1,593,186	+0.03(+0.39%)
Jul 16, 2004	7.186	7.186	7.081	7.123	2,094,281	-0.01(-0.10%)
Jul 15, 2004	7.200	7.235	7.109	7.130	2,329,107	-0.08(-1.16%)
Jul 14, 2004	7.137	7.263	7.046	7.214	3,848,544	+0.07(+0.98%)
Jul 13, 2004	6.997	7.158	6.983	7.144	2,940,969	+0.14(+2.00%)
Jul 12, 2004	6.927	7.011	6.850	7.004	2,242,494	+0.06(+0.81%)
Jul 09, 2004	6.920	6.976	6.892	6.948	2,263,790	+0.03(+0.40%)
Jul 08, 2004	6.990	6.997	6.892	6.920	1,379,655	-0.07(-1.00%)
Jul 07, 2004	6.864	6.997	6.864	6.990	1,530,156	+0.13(+1.83%)
Jul 06, 2004	6.913	6.927	6.808	6.864	1,815,577	-0.03(-0.41%)
Jul 02, 2004	6.815	6.934	6.808	6.892	2,627,106	+0.08(+1.23%)
Jul 01, 2004	6.906	6.983	6.759	6.808	3,091,183	-0.14(-2.01%)
Jun 30, 2004	6.850	6.948	6.787	6.948	2,771,317	+0.05(+0.71%)
Jun 29, 2004	6.997	7.039	6.882	6.899	2,397,139	-0.07(-1.00%)
Jun 28, 2004	7.109	7.165	6.948	6.969	3,372,317	-0.13(-1.87%)
Jun 25, 2004	6.983	7.102	6.948	7.102	11,146,299	+0.19(+2.73%)
Jun 24, 2004	6.962	7.032	6.913	6.913	2,531,775	-0.04(-0.60%)
Jun 23, 2004	6.983	7.025	6.948	6.955	2,841,493	-0.02(-0.30%)
Jun 22, 2004	6.822	7.011	6.815	6.976	2,653,261	+0.13(+1.84%)
Jun 21, 2004	6.871	6.941	6.815	6.850	3,215,957	-0.01(-0.20%)
Jun 18, 2004	6.955	6.997	6.864	6.864	5,321,530	-0.08(-1.21%)
Jun 17, 2004	6.661	6.969	6.655	6.948	5,727,294	+0.26(+3.87%)
Jun 16, 2004	6.745	6.766	6.661	6.689	2,018,102	-0.03(-0.42%)
Jun 15, 2004	6.528	6.801	6.528	6.717	4,602,759	+0.21(+3.23%)
Jun 14, 2004	6.388	6.528	6.374	6.507	2,927,534	+0.05(+0.76%)
Jun 10, 2004	6.577	6.598	6.423	6.458	2,403,285	-0.12(-1.81%)
Jun 09, 2004	6.647	6.654	6.514	6.577	2,591,946	-0.05(-0.74%)
Jun 08, 2004	6.661	6.661	6.556	6.626	1,955,072	-0.03(-0.53%)
Jun 07, 2004	6.486	6.675	6.486	6.661	2,963,266	+0.17(+2.70%)
Jun 04, 2004	6.339	6.535	6.339	6.486	1,813,719	+0.15(+2.32%)
Jun 03, 2004	6.507	6.591	6.332	6.339	3,766,076	-0.20(-3.00%)
Jun 02, 2004	6.479	6.703	6.458	6.535	4,954,069	+0.08(+1.19%)
Jun 01, 2004	6.465	6.521	6.262	6.458	3,904,284	-0.08(-1.18%)
May 28, 2004	6.430	6.640	6.374	6.535	12,520,095	+0.10(+1.63%)
May 27, 2004	6.297	6.507	6.297	6.430	5,414,145	+0.13(+2.00%)
May 26, 2004	6.297	6.325	6.199	6.304	3,079,749	+0.09(+1.46%)
May 25, 2004	5.947	6.269	5.772	6.213	4,799,138	+0.27(+4.47%)
May 24, 2004	5.723	5.989	5.723	5.947	5,291,230	+0.29(+5.20%)
May 21, 2004	5.695	5.751	5.597	5.653	3,716,767	-0.05(-0.86%)
May 20, 2004	5.548	5.758	5.548	5.702	4,516,004	+0.22(+4.09%)
May 19, 2004	5.632	5.695	5.443	5.478	2,980,988	-0.03(-0.63%)
May 18, 2004	5.597	5.709	5.492	5.513	2,661,694	-0.10(-1.75%)
May 17, 2004	5.646	5.758	5.513	5.611	3,195,948	-0.15(-2.55%)
May 14, 2004	5.751	5.807	5.667	5.758	2,729,440	+0.03(+0.61%)
May 13, 2004	5.702	5.807	5.688	5.723	2,551,355	+0.05(+0.86%)
May 12, 2004	5.786	5.793	5.527	5.674	2,775,176	-0.01(-0.12%)
May 11, 2004	5.555	5.716	5.513	5.681	2,952,260	+0.09(+1.63%)
May 10, 2004	5.702	5.765	5.527	5.590	4,113,955	-0.20(-3.50%)
May 07, 2004	5.863	6.115	5.786	5.793	2,682,275	-0.28(-4.61%)
May 06, 2004	6.206	6.248	5.947	6.073	3,418,625	-0.15(-2.36%)
May 05, 2004	6.297	6.360	6.136	6.220	3,808,810	-0.11(-1.77%)
May 04, 2004	6.297	6.360	6.227	6.332	3,742,207	+0.03(+0.56%)
May 03, 2004	5.996	6.325	5.989	6.297	4,939,920	+0.23(+3.81%)
Apr 30, 2004	5.947	6.171	5.912	6.066	3,075,605	+0.10(+1.76%)
Apr 29, 2004	6.087	6.409	5.877	5.961	8,602,232	-0.04(-0.70%)
Apr 28, 2004	5.597	6.003	5.534	6.003	8,081,985	+0.62(+11.43%)
Apr 27, 2004	5.471	5.520	5.289	5.387	2,713,861	-0.04(-0.77%)
Apr 26, 2004	5.506	5.541	5.373	5.429	2,727,439	-0.08(-1.40%)
Apr 23, 2004	5.541	5.562	5.387	5.506	2,219,198	-0.04(-0.76%)
Apr 22, 2004	5.415	5.569	5.387	5.548	2,848,354	+0.17(+3.12%)
Apr 21, 2004	5.443	5.464	5.317	5.380	2,927,248	-0.06(-1.03%)
Apr 20, 2004	5.527	5.604	5.422	5.436	3,012,432	-0.08(-1.52%)
Apr 19, 2004	5.569	5.632	5.506	5.520	3,474,223	-0.10(-1.87%)
Apr 16, 2004	5.632	5.667	5.562	5.625	4,092,517	-0.04(-0.74%)
Apr 15, 2004	5.800	5.912	5.597	5.667	5,319,672	-0.20(-3.46%)
Apr 14, 2004	5.786	5.912	5.702	5.870	2,694,852	+0.01(+0.24%)
Apr 13, 2004	5.912	5.947	5.765	5.856	4,153,403	-0.09(-1.53%)
Apr 12, 2004	5.989	5.989	5.765	5.947	4,337,205	-0.06(-1.05%)
Apr 08, 2004	6.157	6.220	5.982	6.010	1,946,211	-0.15(-2.39%)
Apr 07, 2004	6.157	6.178	5.996	6.157	2,532,203	+0.00(+0.00%)
Apr 06, 2004	6.017	6.178	5.947	6.157	2,752,594	+0.07(+1.15%)
Apr 05, 2004	5.996	6.094	5.933	6.087	2,509,335	+0.02(+0.35%)
Apr 02, 2004	6.003	6.115	5.933	6.066	3,484,085	+0.13(+2.24%)
Apr 01, 2004	6.038	6.045	5.891	5.933	4,196,280	-0.03(-0.59%)
Mar 31, 2004	5.933	6.031	5.849	5.968	2,117,006	+0.01(+0.23%)
Mar 30, 2004	5.765	5.982	5.723	5.954	2,649,831	+0.12(+2.04%)
Mar 29, 2004	5.807	5.877	5.744	5.835	2,469,602	+0.06(+1.09%)
Mar 26, 2004	5.772	5.863	5.744	5.772	2,603,666	-0.02(-0.36%)
Mar 25, 2004	5.793	5.870	5.716	5.793	2,519,340	+0.04(+0.73%)
Mar 24, 2004	5.702	5.828	5.618	5.751	3,014,861	+0.02(+0.37%)
Mar 23, 2004	5.793	5.821	5.597	5.730	3,153,356	-0.07(-1.21%)
Mar 22, 2004	5.814	5.877	5.737	5.800	1,972,795	-0.22(-3.60%)
Mar 19, 2004	5.968	6.094	5.919	6.017	2,222,628	-0.05(-0.81%)
Mar 18, 2004	6.087	6.129	5.961	6.066	2,156,596	-0.09(-1.48%)
Mar 17, 2004	5.954	6.248	5.954	6.157	3,691,326	+0.27(+4.64%)
Mar 16, 2004	5.667	5.884	5.660	5.884	4,181,845	+0.22(+3.83%)
Mar 15, 2004	5.681	5.681	5.506	5.667	3,942,445	+0.00(+0.00%)
Mar 12, 2004	5.562	5.681	5.527	5.667	2,655,119	+0.06(+1.00%)
Mar 11, 2004	5.387	5.807	5.352	5.611	7,428,103	-0.10(-1.72%)
Mar 10, 2004	5.954	6.017	5.681	5.709	3,329,725	-0.17(-2.97%)
Mar 09, 2004	5.891	5.954	5.828	5.884	2,192,613	-0.10(-1.75%)
Mar 08, 2004	6.052	6.122	5.968	5.989	2,187,897	-0.13(-2.17%)
Mar 05, 2004	6.066	6.171	6.066	6.122	1,880,608	-0.05(-0.79%)
Mar 04, 2004	6.136	6.192	6.052	6.171	1,460,980	+0.09(+1.50%)
Mar 03, 2004	6.157	6.213	6.045	6.080	2,179,036	-0.12(-1.92%)
Mar 02, 2004	6.269	6.297	6.129	6.199	2,773,175	-0.09(-1.45%)
Mar 01, 2004	6.339	6.416	6.255	6.290	3,606,714	-0.05(-0.77%)
Feb 27, 2004	5.597	6.423	5.597	6.339	5,623,387	+0.08(+1.23%)
Feb 26, 2004	6.129	6.318	6.108	6.262	3,129,773	-0.01(-0.11%)
Feb 25, 2004	5.996	6.290	5.954	6.269	2,314,814	+0.27(+4.55%)
Feb 24, 2004	5.947	6.087	5.891	5.996	4,190,706	-0.20(-3.27%)
Feb 23, 2004	6.367	6.367	6.171	6.199	3,119,768	-0.15(-2.42%)
Feb 20, 2004	6.486	6.500	6.290	6.353	5,883,225	-0.10(-1.63%)
Feb 19, 2004	6.465	6.514	6.430	6.458	5,604,807	-0.01(-0.22%)
Feb 18, 2004	6.507	6.563	6.437	6.472	2,371,699	+0.01(+0.22%)
Feb 17, 2004	6.430	6.542	6.409	6.458	1,743,114	+0.08(+1.21%)
Feb 13, 2004	6.521	6.605	6.367	6.381	2,448,878	-0.20(-2.98%)
Feb 12, 2004	6.472	6.682	6.472	6.577	2,271,651	-0.08(-1.26%)
Feb 11, 2004	6.668	6.724	6.549	6.661	2,856,929	-0.07(-1.04%)
Feb 10, 2004	6.752	6.808	6.626	6.731	4,442,969	-0.03(-0.41%)
Feb 09, 2004	6.626	6.773	6.486	6.759	3,077,606	+0.13(+2.01%)
Feb 06, 2004	6.353	6.661	6.269	6.626	3,033,156	+0.31(+4.87%)
Feb 05, 2004	6.262	6.493	6.178	6.318	5,748,161	+0.04(+0.67%)
Feb 04, 2004	6.647	6.654	6.164	6.276	6,749,780	-0.42(-6.27%)
Feb 03, 2004	6.472	6.717	6.472	6.696	2,089,136	+0.09(+1.38%)