AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	14.35	14.44	14.27	14.40	3,466,043	-0.07(-0.48%)
Jan 30, 2007	14.58	14.69	14.43	14.47	2,198,721	-0.07(-0.48%)
Jan 29, 2007	14.32	14.60	14.31	14.54	5,446,351	+0.15(+1.06%)
Jan 26, 2007	14.34	14.45	14.28	14.39	3,585,427	+0.11(+0.78%)
Jan 25, 2007	14.41	14.44	14.26	14.28	3,865,338	-0.14(-0.96%)
Jan 24, 2007	14.46	14.46	14.25	14.42	3,101,971	+0.03(+0.24%)
Jan 23, 2007	14.44	14.53	14.31	14.38	4,345,474	-0.03(-0.24%)
Jan 22, 2007	14.51	14.53	14.30	14.42	3,915,142	-0.15(-1.00%)
Jan 19, 2007	13.96	14.59	13.96	14.56	5,380,523	+0.13(+0.91%)
Jan 18, 2007	14.57	14.62	14.39	14.43	4,006,521	-0.12(-0.81%)
Jan 17, 2007	14.55	14.72	14.41	14.55	7,393,167	-0.07(-0.47%)
Jan 16, 2007	14.10	14.74	14.09	14.62	7,811,950	+0.11(+0.76%)
Jan 12, 2007	14.17	14.57	14.17	14.51	10,079,676	+0.37(+2.65%)
Jan 11, 2007	13.85	14.37	13.85	14.13	8,789,690	-0.24(-1.64%)
Jan 10, 2007	14.21	14.46	13.99	14.37	14,724,260	+0.40(+2.88%)
Jan 09, 2007	13.99	14.06	13.80	13.97	26,750,752	-0.60(-4.09%)
Jan 08, 2007	14.74	14.80	14.39	14.56	7,995,574	-0.21(-1.41%)
Jan 05, 2007	15.17	15.21	14.60	14.77	4,858,957	-0.44(-2.87%)
Jan 04, 2007	15.14	15.24	15.03	15.21	3,589,614	+0.01(+0.05%)
Jan 03, 2007	15.29	15.46	15.16	15.20	3,964,657	-0.07(-0.45%)
Dec 29, 2006	15.21	15.33	15.17	15.27	3,649,089	-0.01(-0.09%)
Dec 28, 2006	15.37	15.43	15.27	15.28	2,505,483	-0.13(-0.85%)
Dec 27, 2006	15.42	15.46	15.33	15.41	2,732,991	-0.03(-0.18%)
Dec 26, 2006	15.32	15.49	15.26	15.44	2,937,980	+0.09(+0.59%)
Dec 22, 2006	15.45	15.48	15.27	15.35	3,463,589	-0.15(-0.94%)
Dec 21, 2006	15.38	15.53	15.37	15.50	5,298,095	+0.07(+0.45%)
Dec 20, 2006	15.52	15.59	15.41	15.43	3,966,822	-0.08(-0.49%)
Dec 19, 2006	15.44	15.62	15.31	15.50	6,392,042	-0.03(-0.22%)
Dec 18, 2006	15.83	15.83	15.51	15.54	4,790,531	-0.28(-1.80%)
Dec 15, 2006	15.85	15.91	15.76	15.82	4,791,686	-0.03(-0.22%)
Dec 14, 2006	15.84	15.93	15.83	15.86	6,023,495	-0.01(-0.04%)
Dec 13, 2006	15.88	15.96	15.85	15.86	5,408,096	+0.01(+0.09%)
Dec 12, 2006	15.93	16.06	15.83	15.85	6,409,654	-0.03(-0.18%)
Dec 11, 2006	16.08	16.11	15.85	15.88	3,965,378	-0.17(-1.08%)
Dec 08, 2006	15.98	16.14	15.93	16.05	2,398,802	+0.01(+0.09%)
Dec 07, 2006	16.18	16.32	16.03	16.04	3,748,985	-0.06(-0.34%)
Dec 06, 2006	16.47	16.47	16.08	16.09	7,776,005	-0.34(-2.07%)
Dec 05, 2006	16.49	16.51	16.32	16.43	4,473,953	+0.00(+0.00%)
Dec 04, 2006	16.28	16.52	16.24	16.43	3,202,589	+0.24(+1.50%)
Dec 01, 2006	16.19	16.35	16.12	16.19	4,331,760	+0.00(+0.00%)
Nov 30, 2006	16.12	16.26	16.00	16.19	3,665,835	+0.12(+0.78%)
Nov 29, 2006	15.92	16.08	15.84	16.06	2,923,977	+0.21(+1.31%)
Nov 28, 2006	15.84	15.98	15.83	15.86	4,892,592	-0.02(-0.13%)
Nov 27, 2006	16.17	16.19	15.84	15.88	4,108,437	-0.30(-1.84%)
Nov 24, 2006	16.13	16.18	16.05	16.18	863,407	+0.03(+0.17%)
Nov 22, 2006	16.18	16.24	16.04	16.15	3,405,124	+0.15(+0.95%)
Nov 21, 2006	15.84	16.10	15.76	15.99	5,597,782	+0.45(+2.90%)
Nov 20, 2006	15.72	15.72	15.52	15.54	3,396,895	+0.04(+0.27%)
Nov 17, 2006	15.45	15.54	15.34	15.50	3,584,705	+0.02(+0.13%)
Nov 16, 2006	15.47	15.53	15.41	15.48	2,179,955	+0.11(+0.72%)
Nov 15, 2006	15.66	15.68	15.34	15.37	3,118,284	-0.35(-2.20%)
Nov 14, 2006	15.76	15.81	15.41	15.72	4,260,303	-0.01(-0.04%)
Nov 13, 2006	15.56	15.80	15.52	15.72	3,588,314	+0.24(+1.57%)
Nov 10, 2006	15.58	15.64	15.41	15.48	3,952,386	-0.07(-0.45%)
Nov 09, 2006	15.57	15.63	15.52	15.55	4,057,046	+0.03(+0.18%)
Nov 08, 2006	15.19	15.53	15.02	15.52	4,782,591	+0.27(+1.77%)
Nov 07, 2006	15.55	15.56	15.12	15.25	5,486,338	-0.43(-2.74%)
Nov 06, 2006	15.30	15.70	15.14	15.68	10,079,242	+0.51(+3.33%)
Nov 03, 2006	15.38	15.39	15.10	15.18	2,445,863	-0.01(-0.09%)
Nov 02, 2006	15.24	15.36	15.07	15.19	2,790,446	-0.09(-0.59%)
Nov 01, 2006	15.27	15.38	15.16	15.28	2,693,582	+0.05(+0.32%)
Oct 31, 2006	15.07	15.25	14.98	15.23	3,214,282	+0.21(+1.43%)
Oct 30, 2006	15.10	15.15	14.90	15.02	2,059,560	-0.03(-0.23%)
Oct 27, 2006	14.96	15.21	14.85	15.05	2,282,738	+0.05(+0.32%)
Oct 26, 2006	15.08	15.13	14.87	15.00	2,377,292	-0.09(-0.60%)
Oct 25, 2006	15.17	15.24	15.04	15.09	2,574,775	+0.01(+0.09%)
Oct 24, 2006	15.08	15.20	14.98	15.08	3,478,891	-0.10(-0.64%)
Oct 23, 2006	15.07	15.32	15.00	15.18	4,750,543	+0.12(+0.78%)
Oct 20, 2006	14.93	15.07	14.83	15.06	3,036,577	+0.18(+1.21%)
Oct 19, 2006	14.70	14.89	14.70	14.88	2,144,298	+0.12(+0.80%)
Oct 18, 2006	14.66	14.82	14.62	14.76	3,162,602	+0.15(+1.00%)
Oct 17, 2006	14.48	14.66	14.45	14.62	2,060,570	+0.06(+0.38%)
Oct 16, 2006	14.39	14.56	14.19	14.56	2,587,189	+0.17(+1.20%)
Oct 13, 2006	14.44	14.47	14.25	14.39	2,146,175	-0.08(-0.53%)
Oct 12, 2006	14.62	14.63	14.39	14.46	2,386,531	-0.12(-0.85%)
Oct 11, 2006	14.47	14.72	14.39	14.59	4,629,282	+0.12(+0.81%)
Oct 10, 2006	14.21	14.48	14.13	14.47	3,568,104	+0.24(+1.70%)
Oct 09, 2006	14.06	14.25	14.06	14.23	2,405,298	+0.13(+0.93%)
Oct 06, 2006	14.26	14.26	14.03	14.10	3,062,128	-0.15(-1.07%)
Oct 05, 2006	14.23	14.36	14.19	14.25	3,051,590	-0.06(-0.44%)
Oct 04, 2006	14.34	14.38	14.21	14.31	2,828,268	+0.02(+0.15%)
Oct 03, 2006	14.03	14.36	13.87	14.29	4,485,357	+0.29(+2.08%)
Oct 02, 2006	14.13	14.20	13.95	14.00	4,013,305	-0.12(-0.88%)
Sep 29, 2006	14.30	14.39	14.09	14.12	3,232,471	-0.14(-0.97%)
Sep 28, 2006	14.37	14.46	14.23	14.26	2,949,818	-0.08(-0.53%)
Sep 27, 2006	14.28	14.36	14.17	14.34	2,687,085	+0.00(+0.00%)
Sep 26, 2006	14.24	14.36	14.12	14.34	2,551,533	+0.05(+0.34%)
Sep 25, 2006	14.10	14.48	14.05	14.29	3,882,228	+0.34(+2.43%)
Sep 22, 2006	14.15	14.15	13.90	13.95	3,171,119	-0.16(-1.13%)
Sep 21, 2006	14.18	14.26	14.02	14.11	2,714,369	-0.09(-0.63%)
Sep 20, 2006	14.22	14.35	14.15	14.20	1,574,660	-0.02(-0.15%)
Sep 19, 2006	14.12	14.30	14.05	14.22	3,637,108	+0.08(+0.59%)
Sep 18, 2006	14.22	14.26	14.05	14.14	2,257,619	+0.09(+0.64%)
Sep 15, 2006	14.28	14.35	13.98	14.05	3,615,309	-0.16(-1.12%)
Sep 14, 2006	14.13	14.36	14.08	14.21	2,542,438	+0.03(+0.20%)
Sep 13, 2006	13.89	14.21	13.72	14.18	2,889,187	+0.24(+1.69%)
Sep 12, 2006	13.92	14.12	13.87	13.94	3,609,968	-0.10(-0.74%)
Sep 11, 2006	14.10	14.23	13.90	14.05	3,085,659	-0.12(-0.83%)
Sep 08, 2006	14.30	14.34	14.09	14.17	2,040,071	-0.08(-0.54%)
Sep 07, 2006	14.39	14.44	14.10	14.24	4,080,288	-0.14(-0.96%)
Sep 06, 2006	14.55	14.68	14.27	14.38	3,311,291	-0.28(-1.89%)
Sep 05, 2006	14.68	14.88	14.55	14.66	3,234,781	-0.01(-0.09%)
Sep 01, 2006	14.67	14.71	14.58	14.67	2,105,466	-0.04(-0.28%)
Aug 31, 2006	14.55	14.79	14.55	14.71	2,893,518	+0.16(+1.09%)
Aug 30, 2006	14.48	14.60	14.30	14.55	1,944,795	+0.15(+1.01%)
Aug 29, 2006	14.46	14.62	14.34	14.41	3,669,299	-0.08(-0.53%)
Aug 28, 2006	14.37	14.58	14.36	14.48	2,360,403	+0.15(+1.01%)
Aug 25, 2006	14.23	14.39	14.21	14.34	1,859,190	+0.08(+0.58%)
Aug 24, 2006	14.43	14.44	14.12	14.26	1,671,092	-0.13(-0.91%)
Aug 23, 2006	14.46	14.47	14.15	14.39	1,625,186	-0.05(-0.34%)
Aug 22, 2006	14.30	14.44	14.21	14.44	1,785,279	+0.13(+0.92%)
Aug 21, 2006	14.12	14.40	13.99	14.30	2,275,520	+0.11(+0.78%)
Aug 18, 2006	14.00	14.25	13.87	14.19	3,248,351	+0.21(+1.54%)
Aug 17, 2006	14.06	14.07	13.75	13.98	3,112,221	-0.18(-1.27%)
Aug 16, 2006	14.09	14.17	13.88	14.16	5,230,246	+0.03(+0.20%)
Aug 15, 2006	14.24	14.44	14.05	14.13	3,411,476	+0.16(+1.14%)
Aug 14, 2006	13.99	14.11	13.94	13.97	2,293,565	-0.03(-0.25%)
Aug 11, 2006	14.11	14.13	13.96	14.01	2,338,171	-0.17(-1.22%)
Aug 10, 2006	14.26	14.31	14.06	14.18	3,634,220	-0.10(-0.68%)
Aug 09, 2006	14.17	14.48	14.07	14.28	4,681,540	+0.21(+1.53%)
Aug 08, 2006	13.88	14.30	13.79	14.06	4,839,324	+0.16(+1.15%)
Aug 07, 2006	13.69	14.35	13.33	13.90	14,840,036	+1.26(+9.97%)
Aug 04, 2006	13.87	13.92	12.64	12.64	8,320,236	-1.06(-7.73%)
Aug 03, 2006	13.68	13.75	13.58	13.70	2,635,261	+0.02(+0.15%)
Aug 02, 2006	13.80	13.90	13.61	13.68	3,345,215	-0.08(-0.55%)
Aug 01, 2006	13.71	13.84	13.61	13.76	3,595,388	+0.00(+0.00%)
Jul 31, 2006	13.68	13.92	13.61	13.76	2,866,090	-0.01(-0.10%)
Jul 28, 2006	13.84	13.91	13.72	13.77	3,028,926	+0.03(+0.20%)
Jul 27, 2006	13.89	14.07	13.70	13.74	4,120,564	-0.16(-1.15%)
Jul 26, 2006	14.21	14.23	13.77	13.90	6,161,069	-0.29(-2.05%)
Jul 25, 2006	14.08	14.27	14.08	14.19	4,147,270	+0.03(+0.20%)
Jul 24, 2006	13.97	14.26	13.93	14.17	5,143,920	+0.19(+1.39%)
Jul 21, 2006	13.73	14.00	13.75	13.97	5,032,908	+0.24(+1.77%)
Jul 20, 2006	13.67	13.85	13.58	13.73	2,815,997	-0.01(-0.05%)
Jul 19, 2006	13.63	13.76	13.58	13.74	4,488,100	+0.24(+1.75%)
Jul 18, 2006	13.67	13.79	13.33	13.50	5,323,502	-0.18(-1.32%)
Jul 17, 2006	13.40	13.72	13.37	13.68	4,553,783	+0.19(+1.39%)
Jul 14, 2006	13.33	13.53	13.14	13.49	3,400,649	+0.21(+1.62%)
Jul 13, 2006	13.33	13.48	13.22	13.28	4,319,489	-0.06(-0.47%)
Jul 12, 2006	13.70	13.75	13.30	13.34	4,831,095	-0.25(-1.84%)
Jul 11, 2006	13.53	13.65	13.39	13.59	4,860,111	+0.11(+0.82%)
Jul 10, 2006	13.38	13.56	13.35	13.48	4,316,025	+0.13(+0.99%)
Jul 07, 2006	13.16	13.37	13.00	13.35	7,638,576	+0.19(+1.47%)
Jul 06, 2006	13.11	13.16	13.04	13.15	3,219,335	+0.09(+0.69%)
Jul 05, 2006	12.88	13.15	12.82	13.06	5,035,074	+0.18(+1.40%)
Jul 03, 2006	12.92	12.93	12.72	12.88	1,479,817	+0.10(+0.81%)
Jun 30, 2006	12.88	13.00	12.76	12.78	3,754,182	-0.06(-0.43%)
Jun 29, 2006	12.61	12.87	12.52	12.84	3,316,199	+0.33(+2.60%)
Jun 28, 2006	12.42	12.66	12.35	12.51	4,818,681	+0.06(+0.50%)
Jun 27, 2006	12.14	12.52	12.14	12.45	8,711,303	+0.33(+2.74%)
Jun 26, 2006	11.88	12.15	11.83	12.12	3,418,260	+0.17(+1.39%)
Jun 23, 2006	12.06	12.18	11.89	11.95	2,967,574	-0.18(-1.48%)
Jun 22, 2006	12.10	12.16	11.96	12.13	2,859,161	-0.02(-0.17%)
Jun 21, 2006	11.93	12.23	11.93	12.15	3,510,938	+0.22(+1.86%)
Jun 20, 2006	11.60	12.00	11.54	11.93	4,994,798	+0.21(+1.83%)
Jun 19, 2006	12.10	12.12	11.63	11.71	4,713,876	-0.41(-3.37%)
Jun 16, 2006	12.15	12.26	12.05	12.12	4,175,275	-0.05(-0.40%)
Jun 15, 2006	12.41	12.41	11.97	12.17	5,926,631	-0.21(-1.68%)
Jun 14, 2006	12.47	12.62	12.30	12.38	4,121,574	-0.10(-0.78%)
Jun 13, 2006	12.64	12.68	12.42	12.48	5,508,136	-0.21(-1.69%)
Jun 12, 2006	12.72	12.86	12.66	12.69	3,083,060	+0.01(+0.11%)
Jun 09, 2006	12.59	12.81	12.49	12.68	2,618,515	+0.00(+0.00%)
Jun 08, 2006	12.87	12.88	12.59	12.68	5,375,182	-0.24(-1.82%)
Jun 07, 2006	12.91	13.04	12.76	12.91	3,742,056	-0.03(-0.27%)
Jun 06, 2006	12.95	13.00	12.75	12.95	3,478,025	+0.07(+0.54%)
Jun 05, 2006	12.99	13.06	12.79	12.88	3,194,505	-0.12(-0.91%)
Jun 02, 2006	12.88	13.02	12.61	13.00	3,220,201	+0.11(+0.86%)
Jun 01, 2006	12.80	12.91	12.57	12.88	4,191,010	+0.14(+1.09%)
May 31, 2006	12.54	12.82	12.51	12.75	7,247,365	+0.31(+2.51%)
May 30, 2006	12.39	12.59	12.31	12.43	2,264,549	-0.03(-0.28%)
May 26, 2006	12.39	12.52	12.37	12.47	2,487,294	+0.14(+1.12%)
May 25, 2006	12.32	12.35	12.13	12.33	4,022,833	+0.11(+0.91%)
May 24, 2006	12.29	12.49	12.07	12.22	3,472,683	-0.12(-0.95%)
May 23, 2006	12.49	12.66	12.26	12.34	4,924,062	-0.15(-1.22%)
May 22, 2006	12.38	12.68	12.38	12.49	5,503,950	+0.12(+1.01%)
May 19, 2006	12.68	12.76	12.24	12.37	6,026,671	-0.15(-1.16%)
May 18, 2006	12.47	12.69	12.46	12.51	3,477,880	+0.08(+0.61%)
May 17, 2006	12.49	12.61	12.16	12.43	4,592,615	-0.15(-1.21%)
May 16, 2006	12.64	12.82	12.56	12.59	4,456,774	-0.06(-0.44%)
May 15, 2006	12.64	12.67	12.48	12.64	4,296,392	+0.05(+0.39%)
May 12, 2006	12.61	12.64	12.50	12.59	8,812,498	+0.38(+3.12%)
May 11, 2006	12.23	12.26	11.98	12.21	3,033,257	-0.09(-0.73%)
May 10, 2006	12.28	12.36	12.19	12.30	2,953,715	-0.01(-0.11%)
May 09, 2006	12.20	12.37	12.12	12.32	4,249,476	+0.02(+0.17%)
May 08, 2006	12.30	12.52	12.02	12.30	9,570,524	+0.29(+2.42%)
May 05, 2006	11.64	12.06	11.63	12.00	4,978,774	+0.51(+4.46%)
May 04, 2006	11.54	11.68	11.44	11.49	2,419,301	+0.00(+0.00%)
May 03, 2006	11.53	11.62	11.43	11.49	3,778,146	-0.07(-0.60%)
May 02, 2006	11.72	11.72	11.44	11.56	3,286,750	-0.08(-0.71%)
May 01, 2006	11.77	11.82	11.53	11.64	4,054,736	-0.11(-0.94%)
Apr 28, 2006	11.50	11.78	11.44	11.76	4,180,328	+0.24(+2.05%)
Apr 27, 2006	11.41	11.57	11.29	11.52	2,548,790	+0.15(+1.34%)
Apr 26, 2006	11.50	11.57	11.29	11.37	2,026,357	-0.12(-1.09%)
Apr 25, 2006	11.57	11.58	11.41	11.49	1,892,826	-0.08(-0.66%)
Apr 24, 2006	11.53	11.63	11.40	11.57	1,420,919	+0.07(+0.60%)
Apr 21, 2006	11.58	11.73	11.39	11.50	1,760,161	-0.08(-0.72%)
Apr 20, 2006	11.42	11.70	11.38	11.58	1,607,141	+0.08(+0.72%)
Apr 19, 2006	11.69	11.75	11.43	11.50	3,874,866	-0.20(-1.72%)
Apr 18, 2006	11.69	11.80	11.59	11.70	4,244,423	+0.08(+0.72%)
Apr 17, 2006	11.47	11.63	11.47	11.62	2,399,668	+0.10(+0.84%)
Apr 13, 2006	11.36	11.52	11.31	11.52	2,732,414	+0.16(+1.40%)
Apr 12, 2006	11.49	11.50	11.26	11.36	3,137,483	-0.18(-1.56%)
Apr 11, 2006	11.73	11.76	11.46	11.54	4,253,518	-0.12(-1.01%)
Apr 10, 2006	11.64	11.85	11.50	11.66	4,233,308	+0.28(+2.43%)
Apr 07, 2006	11.60	11.66	11.19	11.38	4,238,649	-0.28(-2.43%)
Apr 06, 2006	11.74	11.79	11.53	11.67	2,340,770	-0.11(-0.94%)
Apr 05, 2006	11.91	12.01	11.69	11.78	3,222,077	-0.09(-0.76%)
Apr 04, 2006	11.85	12.05	11.64	11.87	5,495,432	+0.31(+2.70%)
Apr 03, 2006	11.85	11.85	11.50	11.55	2,929,752	-0.26(-2.23%)
Mar 31, 2006	11.69	11.85	11.62	11.82	2,809,213	+0.10(+0.83%)
Mar 30, 2006	11.68	11.88	11.68	11.72	1,836,815	-0.03(-0.24%)
Mar 29, 2006	11.63	11.90	11.58	11.75	1,492,809	+0.10(+0.83%)
Mar 28, 2006	11.73	11.78	11.54	11.65	2,023,903	-0.08(-0.65%)
Mar 27, 2006	11.64	11.73	11.53	11.73	1,945,950	+0.05(+0.42%)
Mar 24, 2006	11.79	11.85	11.65	11.68	1,231,232	-0.11(-0.94%)
Mar 23, 2006	11.75	11.85	11.67	11.79	1,493,242	-0.02(-0.18%)
Mar 22, 2006	11.44	11.85	11.44	11.81	2,312,043	+0.08(+0.65%)
Mar 21, 2006	11.85	11.96	11.69	11.73	2,892,940	-0.14(-1.17%)
Mar 20, 2006	12.21	12.21	11.83	11.87	2,922,101	-0.30(-2.45%)
Mar 17, 2006	12.23	12.23	12.07	12.17	5,030,021	-0.01(-0.06%)
Mar 16, 2006	12.03	12.19	11.99	12.18	2,812,533	+0.22(+1.85%)
Mar 15, 2006	11.73	12.05	11.73	11.96	3,273,180	+0.19(+1.59%)
Mar 14, 2006	11.79	11.86	11.71	11.77	2,426,807	-0.06(-0.53%)
Mar 13, 2006	11.94	11.97	11.78	11.83	1,998,496	-0.10(-0.81%)
Mar 10, 2006	11.94	11.98	11.78	11.93	2,108,642	-0.05(-0.40%)
Mar 09, 2006	11.85	12.05	11.77	11.98	2,485,994	+0.13(+1.11%)
Mar 08, 2006	11.89	11.95	11.67	11.85	2,222,396	-0.02(-0.18%)
Mar 07, 2006	11.72	11.94	11.72	11.87	2,257,331	+0.10(+0.82%)
Mar 06, 2006	12.05	12.05	11.63	11.77	1,693,323	-0.22(-1.85%)
Mar 03, 2006	11.87	12.07	11.84	11.99	2,049,888	+0.12(+0.99%)
Mar 02, 2006	11.95	12.05	11.80	11.87	2,555,286	-0.25(-2.06%)
Mar 01, 2006	11.96	12.16	11.79	12.12	2,548,935	+0.14(+1.16%)
Feb 28, 2006	12.23	12.16	11.93	11.98	3,777,424	-0.25(-2.04%)
Feb 27, 2006	12.23	12.30	12.03	12.23	3,410,465	+0.06(+0.45%)
Feb 24, 2006	12.03	12.21	11.98	12.18	2,122,789	+0.12(+1.03%)
Feb 23, 2006	12.04	12.12	12.00	12.05	1,590,828	-0.01(-0.12%)
Feb 22, 2006	12.16	12.19	11.95	12.07	1,782,536	-0.05(-0.40%)
Feb 21, 2006	12.25	12.35	12.10	12.12	1,925,451	-0.15(-1.24%)
Feb 17, 2006	12.05	12.28	12.00	12.27	3,456,948	+0.17(+1.37%)
Feb 16, 2006	11.82	12.13	11.78	12.10	3,906,625	+0.25(+2.10%)
Feb 15, 2006	11.70	11.89	11.69	11.85	2,981,143	+0.14(+1.18%)
Feb 14, 2006	11.78	11.78	11.55	11.71	5,232,845	-0.03(-0.24%)
Feb 13, 2006	11.87	11.89	11.64	11.74	1,942,485	-0.15(-1.28%)
Feb 10, 2006	11.82	11.91	11.61	11.89	4,663,784	+0.00(+0.00%)
Feb 09, 2006	11.93	11.97	11.78	11.89	3,692,974	-0.06(-0.46%)
Feb 08, 2006	12.00	12.00	11.81	11.95	3,187,143	+0.05(+0.41%)
Feb 07, 2006	11.94	12.14	11.88	11.90	3,400,360	-0.04(-0.35%)
Feb 06, 2006	11.96	12.03	11.85	11.94	2,366,466	-0.06(-0.46%)
Feb 03, 2006	11.85	12.07	11.78	12.00	6,254,035	+0.15(+1.29%)
Feb 02, 2006	11.86	11.89	11.74	11.85	4,410,291	-0.03(-0.29%)