AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	12.88	13.49	12.71	13.36	5,253,670	+0.31(+2.36%)
Jan 30, 2008	13.04	13.45	12.99	13.05	5,355,986	-0.08(-0.64%)
Jan 29, 2008	13.20	13.37	13.07	13.13	4,902,257	+0.08(+0.64%)
Jan 28, 2008	12.79	13.12	12.63	13.05	4,961,500	+0.30(+2.36%)
Jan 25, 2008	12.80	12.97	12.66	12.75	7,936,007	+0.05(+0.39%)
Jan 24, 2008	12.75	13.27	12.59	12.70	8,123,550	+0.02(+0.17%)
Jan 23, 2008	12.03	12.70	11.94	12.68	10,311,289	+0.30(+2.43%)
Jan 22, 2008	12.12	12.76	11.64	12.38	11,675,468	-0.37(-2.91%)
Jan 21, 2008	12.91	13.13	12.53	12.75	0	+0.00(+0.00%)
Jan 18, 2008	12.91	13.13	12.53	12.75	13,002,251	-0.08(-0.65%)
Jan 17, 2008	13.62	13.64	12.76	12.83	12,018,582	-0.78(-5.71%)
Jan 16, 2008	14.31	14.49	13.38	13.61	14,070,076	-0.71(-4.94%)
Jan 15, 2008	14.71	14.91	14.32	14.32	8,359,141	-0.51(-3.44%)
Jan 14, 2008	14.91	14.99	14.73	14.83	4,805,884	+0.06(+0.38%)
Jan 11, 2008	14.92	15.03	14.64	14.77	5,556,208	-0.41(-2.72%)
Jan 10, 2008	15.02	15.41	14.97	15.18	6,616,708	+0.13(+0.88%)
Jan 09, 2008	15.37	15.46	15.03	15.05	11,208,091	-0.27(-1.78%)
Jan 08, 2008	15.43	15.73	15.30	15.32	6,887,796	-0.06(-0.41%)
Jan 07, 2008	14.90	15.49	14.86	15.39	8,313,712	+0.59(+4.02%)
Jan 04, 2008	14.64	14.94	14.52	14.79	6,173,523	+0.06(+0.38%)
Jan 03, 2008	14.79	14.88	14.71	14.73	4,451,455	-0.04(-0.24%)
Jan 02, 2008	14.99	15.11	14.75	14.77	4,381,733	-0.20(-1.31%)
Jan 01, 2008	15.13	15.24	14.88	14.97	0	+0.00(+0.00%)
Dec 31, 2007	15.13	15.24	14.88	14.97	2,980,840	-0.19(-1.25%)
Dec 28, 2007	15.18	15.31	15.06	15.15	4,051,872	-0.04(-0.23%)
Dec 27, 2007	15.43	15.50	15.19	15.19	4,611,907	-0.29(-1.90%)
Dec 26, 2007	15.41	15.53	15.32	15.48	3,835,476	+0.03(+0.18%)
Dec 24, 2007	15.29	15.53	15.29	15.46	2,072,774	+0.08(+0.50%)
Dec 21, 2007	15.56	15.56	15.21	15.38	7,911,954	+0.20(+1.34%)
Dec 20, 2007	15.16	15.22	14.73	15.18	5,732,772	+0.09(+0.60%)
Dec 19, 2007	15.05	15.27	14.92	15.08	4,518,564	-0.01(-0.09%)
Dec 18, 2007	14.97	15.12	14.68	15.10	7,844,465	+0.20(+1.36%)
Dec 17, 2007	15.01	15.08	14.83	14.90	4,816,218	-0.22(-1.44%)
Dec 14, 2007	15.25	15.25	14.91	15.11	6,069,514	-0.14(-0.92%)
Dec 13, 2007	15.20	15.43	15.06	15.25	4,620,185	-0.05(-0.32%)
Dec 12, 2007	15.55	15.74	15.12	15.30	6,947,187	+0.06(+0.37%)
Dec 11, 2007	15.64	15.74	15.21	15.25	6,730,851	-0.34(-2.16%)
Dec 10, 2007	15.36	15.77	15.36	15.58	4,985,133	+0.23(+1.50%)
Dec 07, 2007	15.02	15.45	15.02	15.35	4,470,485	+0.33(+2.19%)
Dec 06, 2007	15.38	15.38	14.91	15.02	11,193,464	-0.36(-2.36%)
Dec 05, 2007	15.22	15.43	15.12	15.39	4,256,738	+0.24(+1.57%)
Dec 04, 2007	15.09	15.32	14.92	15.15	4,068,648	-0.06(-0.37%)
Dec 03, 2007	15.18	15.39	15.13	15.20	3,535,403	-0.08(-0.55%)
Nov 30, 2007	15.30	15.31	15.06	15.29	6,024,092	+0.14(+0.92%)
Nov 29, 2007	15.04	15.29	15.00	15.15	5,472,534	+0.05(+0.32%)
Nov 28, 2007	14.72	15.13	14.56	15.10	8,950,865	+0.52(+3.55%)
Nov 27, 2007	14.57	15.01	14.50	14.58	7,241,955	+0.06(+0.43%)
Nov 26, 2007	14.78	15.29	14.52	14.52	7,246,678	-0.29(-1.94%)
Nov 23, 2007	14.71	14.85	14.53	14.80	2,087,849	+0.22(+1.54%)
Nov 21, 2007	15.16	15.21	14.56	14.58	8,264,607	-0.66(-4.32%)
Nov 20, 2007	15.32	15.41	15.02	15.24	6,697,465	+0.00(+0.00%)
Nov 19, 2007	15.16	15.39	15.05	15.24	7,449,291	-0.05(-0.32%)
Nov 16, 2007	15.42	15.53	14.91	15.29	6,759,502	+0.00(+0.00%)
Nov 15, 2007	15.36	15.64	15.23	15.29	6,152,353	-0.07(-0.46%)
Nov 14, 2007	15.26	15.64	15.01	15.36	9,959,235	+0.22(+1.43%)
Nov 13, 2007	14.90	15.24	14.53	15.14	10,990,496	+0.34(+2.32%)
Nov 12, 2007	15.27	15.27	14.74	14.80	8,538,316	-0.47(-3.07%)
Nov 09, 2007	15.18	15.34	15.10	15.27	6,679,032	-0.15(-0.95%)
Nov 08, 2007	15.39	15.51	15.09	15.41	7,937,345	+0.13(+0.82%)
Nov 07, 2007	15.55	16.16	15.25	15.29	10,384,564	-0.48(-3.02%)
Nov 06, 2007	15.35	15.92	15.02	15.76	14,477,311	+0.43(+2.78%)
Nov 05, 2007	15.01	15.39	14.99	15.34	6,130,037	+0.17(+1.15%)
Nov 02, 2007	14.81	15.18	14.73	15.16	13,862,590	+0.36(+2.41%)
Nov 01, 2007	14.64	15.18	14.64	14.80	5,863,369	-0.17(-1.17%)
Oct 31, 2007	14.90	15.04	14.83	14.98	4,449,401	+0.13(+0.85%)
Oct 30, 2007	14.76	14.99	14.74	14.85	2,393,137	-0.01(-0.05%)
Oct 29, 2007	14.67	15.04	14.64	14.86	4,186,847	+0.24(+1.63%)
Oct 26, 2007	14.36	14.64	14.36	14.62	4,121,673	+0.17(+1.21%)
Oct 25, 2007	14.32	14.55	14.27	14.45	3,216,529	+0.18(+1.28%)
Oct 24, 2007	14.06	14.35	14.04	14.27	5,095,136	+0.13(+0.89%)
Oct 23, 2007	14.40	14.48	14.04	14.14	3,470,218	-0.22(-1.51%)
Oct 22, 2007	14.15	14.48	13.84	14.36	4,457,833	+0.20(+1.43%)
Oct 19, 2007	14.57	14.60	13.94	14.15	8,837,630	-0.54(-3.67%)
Oct 18, 2007	14.55	14.80	14.50	14.69	3,712,193	+0.08(+0.57%)
Oct 17, 2007	14.90	15.01	14.50	14.61	5,880,437	-0.17(-1.14%)
Oct 16, 2007	14.69	14.87	14.66	14.78	5,866,646	+0.15(+1.05%)
Oct 15, 2007	14.89	15.06	14.52	14.62	5,810,333	-0.38(-2.52%)
Oct 12, 2007	15.01	15.15	14.88	15.00	4,061,073	+0.03(+0.19%)
Oct 11, 2007	15.04	15.22	14.89	14.97	6,190,657	+0.04(+0.28%)
Oct 10, 2007	14.85	15.01	14.76	14.93	5,380,129	+0.07(+0.47%)
Oct 09, 2007	14.40	14.94	14.32	14.86	4,361,788	+0.40(+2.76%)
Oct 08, 2007	14.54	14.59	14.41	14.46	1,452,404	-0.09(-0.63%)
Oct 05, 2007	14.43	14.66	14.39	14.55	2,735,443	+0.19(+1.32%)
Oct 04, 2007	14.26	14.40	14.19	14.36	3,052,880	+0.17(+1.18%)
Oct 03, 2007	14.32	14.38	14.12	14.20	5,370,410	-0.21(-1.46%)
Oct 02, 2007	14.44	14.59	14.30	14.41	4,487,150	-0.09(-0.63%)
Oct 01, 2007	14.09	14.55	14.08	14.50	5,662,120	+0.48(+3.39%)
Sep 28, 2007	14.30	14.36	13.98	14.02	4,897,185	-0.31(-2.20%)
Sep 27, 2007	14.32	14.38	14.26	14.34	4,283,751	+0.06(+0.39%)
Sep 26, 2007	14.23	14.43	14.17	14.28	4,504,713	+0.09(+0.64%)
Sep 25, 2007	14.14	14.20	13.97	14.19	8,583,366	+0.01(+0.05%)
Sep 24, 2007	13.64	14.38	13.64	14.18	13,978,646	+0.48(+3.52%)
Sep 21, 2007	13.69	13.78	13.52	13.70	7,525,292	+0.17(+1.29%)
Sep 20, 2007	13.43	13.74	13.41	13.52	6,411,191	+0.06(+0.42%)
Sep 19, 2007	13.48	13.56	13.34	13.47	10,876,314	+0.17(+1.26%)
Sep 18, 2007	12.71	13.36	12.69	13.30	9,247,825	+0.59(+4.62%)
Sep 17, 2007	12.59	12.78	12.35	12.71	9,941,726	+0.01(+0.11%)
Sep 14, 2007	12.66	12.75	12.57	12.70	4,556,309	+0.04(+0.33%)
Sep 13, 2007	12.68	12.80	12.61	12.66	4,050,497	+0.03(+0.22%)
Sep 12, 2007	12.55	12.84	12.52	12.63	5,982,415	+0.01(+0.11%)
Sep 11, 2007	12.64	12.77	12.54	12.62	7,495,134	-0.03(-0.22%)
Sep 10, 2007	12.80	12.88	12.43	12.64	6,395,040	-0.15(-1.20%)
Sep 07, 2007	13.01	13.13	12.71	12.80	8,737,868	-0.43(-3.23%)
Sep 06, 2007	12.91	13.33	12.76	13.22	9,258,402	+0.32(+2.49%)
Sep 05, 2007	12.89	13.10	12.79	12.90	9,895,133	-0.05(-0.38%)
Sep 04, 2007	12.69	13.02	12.63	12.95	7,673,934	+0.28(+2.21%)
Aug 31, 2007	12.77	12.85	12.62	12.67	5,520,481	+0.14(+1.12%)
Aug 30, 2007	12.52	12.68	12.43	12.53	5,058,690	-0.13(-1.00%)
Aug 29, 2007	12.50	12.73	12.43	12.66	7,464,834	+0.23(+1.86%)
Aug 28, 2007	12.76	12.85	12.37	12.43	7,496,992	-0.44(-3.43%)
Aug 27, 2007	13.33	13.37	12.87	12.87	7,056,546	-0.52(-3.87%)
Aug 24, 2007	13.15	13.41	13.01	13.38	4,801,139	+0.24(+1.81%)
Aug 23, 2007	13.38	13.57	13.04	13.15	6,061,566	-0.15(-1.16%)
Aug 22, 2007	12.76	13.34	12.76	13.30	8,616,668	+0.59(+4.62%)
Aug 21, 2007	12.75	12.88	12.64	12.71	6,653,591	-0.16(-1.25%)
Aug 20, 2007	12.89	13.09	12.66	12.87	5,194,755	+0.00(+0.00%)
Aug 17, 2007	13.53	13.59	12.52	12.87	12,582,010	+0.31(+2.51%)
Aug 16, 2007	12.59	12.67	11.68	12.56	12,568,690	-0.15(-1.21%)
Aug 15, 2007	12.80	13.37	12.64	12.71	9,825,673	-0.18(-1.41%)
Aug 14, 2007	13.61	13.62	12.87	12.89	7,616,478	-0.65(-4.80%)
Aug 13, 2007	13.15	13.96	13.15	13.55	9,449,921	+0.49(+3.75%)
Aug 10, 2007	13.27	13.36	12.32	13.06	11,723,288	+0.21(+1.63%)
Aug 09, 2007	13.42	13.43	12.65	12.85	11,644,822	-0.58(-4.32%)
Aug 08, 2007	12.94	13.71	12.94	13.43	12,535,817	+0.60(+4.69%)
Aug 07, 2007	12.60	13.55	12.31	12.82	19,441,672	-0.03(-0.22%)
Aug 06, 2007	13.20	13.34	12.16	12.85	20,523,186	-0.32(-2.44%)
Aug 03, 2007	13.42	13.94	13.15	13.17	10,185,699	-0.77(-5.52%)
Aug 02, 2007	14.03	14.22	13.78	13.94	9,808,234	+0.01(+0.05%)
Aug 01, 2007	13.71	14.02	13.69	13.94	13,436,545	+0.19(+1.37%)
Jul 31, 2007	14.15	14.48	13.73	13.75	14,252,919	-0.29(-2.09%)
Jul 30, 2007	13.99	14.14	13.80	14.04	13,169,975	-0.02(-0.15%)
Jul 27, 2007	14.37	14.50	14.00	14.06	10,420,954	-0.34(-2.38%)
Jul 26, 2007	14.86	15.00	14.04	14.41	8,888,370	-0.63(-4.19%)
Jul 25, 2007	14.99	15.39	14.89	15.04	9,075,435	+0.06(+0.37%)
Jul 24, 2007	15.62	15.78	14.92	14.98	8,238,256	-0.85(-5.35%)
Jul 23, 2007	15.84	16.23	15.60	15.83	7,498,795	-0.21(-1.31%)
Jul 20, 2007	15.76	16.37	15.62	16.04	12,730,882	-0.23(-1.42%)
Jul 19, 2007	15.85	16.36	15.71	16.27	11,339,134	+0.56(+3.56%)
Jul 18, 2007	15.52	15.74	15.39	15.71	7,309,863	+0.15(+0.99%)
Jul 17, 2007	15.52	15.62	15.42	15.55	6,325,488	-0.02(-0.13%)
Jul 16, 2007	15.74	15.81	15.48	15.57	6,863,210	-0.09(-0.58%)
Jul 13, 2007	15.37	15.74	15.20	15.67	4,890,182	+0.31(+2.00%)
Jul 12, 2007	15.56	15.74	15.16	15.36	11,002,095	-0.11(-0.72%)
Jul 11, 2007	15.32	15.48	15.21	15.47	6,747,064	+0.10(+0.64%)
Jul 10, 2007	15.64	15.83	15.36	15.37	7,034,431	-0.38(-2.44%)
Jul 09, 2007	15.73	15.87	15.65	15.76	6,929,723	+0.04(+0.27%)
Jul 06, 2007	15.53	15.74	15.36	15.71	5,494,183	+0.13(+0.81%)
Jul 05, 2007	15.67	15.81	15.29	15.59	6,990,020	-0.15(-0.98%)
Jul 03, 2007	15.26	16.09	15.26	15.74	3,892,279	-0.04(-0.22%)
Jul 02, 2007	15.36	15.82	15.36	15.78	8,124,748	+0.47(+3.06%)
Jun 29, 2007	15.23	15.60	15.15	15.31	9,212,505	+0.17(+1.11%)
Jun 28, 2007	15.34	15.43	15.11	15.14	5,754,960	-0.25(-1.64%)
Jun 27, 2007	15.18	15.46	15.06	15.39	10,328,499	+0.10(+0.64%)
Jun 26, 2007	15.33	15.53	15.26	15.29	10,546,151	+0.04(+0.28%)
Jun 25, 2007	15.03	15.62	14.87	15.25	10,390,185	+0.20(+1.30%)
Jun 22, 2007	14.83	15.39	14.90	15.06	12,265,117	+0.45(+3.11%)
Jun 21, 2007	14.80	14.66	14.37	14.60	9,184,283	-0.20(-1.37%)
Jun 20, 2007	15.23	15.33	14.76	14.80	5,214,479	-0.41(-2.67%)
Jun 19, 2007	15.20	15.32	15.11	15.21	4,694,660	-0.03(-0.18%)
Jun 18, 2007	15.54	15.54	15.16	15.24	3,192,232	-0.21(-1.36%)
Jun 15, 2007	15.27	15.57	15.13	15.45	7,467,693	+0.34(+2.22%)
Jun 14, 2007	14.83	15.21	14.76	15.11	6,342,872	+0.27(+1.79%)
Jun 13, 2007	14.76	14.91	14.61	14.85	6,923,434	+0.12(+0.81%)
Jun 12, 2007	15.05	15.08	14.69	14.73	8,680,412	-0.46(-3.04%)
Jun 11, 2007	15.16	15.32	15.02	15.19	3,705,761	+0.06(+0.42%)
Jun 08, 2007	14.76	15.15	14.76	15.13	7,662,543	+0.22(+1.45%)
Jun 07, 2007	15.34	15.41	14.76	14.91	12,186,008	-0.45(-2.92%)
Jun 06, 2007	15.90	15.89	15.34	15.36	10,707,026	-0.55(-3.43%)
Jun 05, 2007	16.18	16.19	15.87	15.90	8,173,957	-0.29(-1.81%)
Jun 04, 2007	16.33	16.40	15.96	16.20	8,101,594	-0.26(-1.57%)
Jun 01, 2007	16.60	16.82	16.33	16.46	8,931,532	-0.15(-0.88%)
May 31, 2007	16.61	16.95	16.55	16.60	18,084,108	+0.02(+0.13%)
May 30, 2007	16.07	16.60	15.64	16.58	6,857,260	+0.51(+3.18%)
May 29, 2007	16.23	16.36	16.04	16.07	6,372,887	-0.14(-0.86%)
May 25, 2007	16.36	16.64	16.04	16.21	8,432,202	+0.02(+0.13%)
May 24, 2007	16.68	16.96	15.95	16.19	10,403,803	-0.53(-3.18%)
May 23, 2007	16.35	16.90	16.35	16.72	7,887,664	+0.37(+2.27%)
May 22, 2007	16.55	16.55	16.31	16.35	4,594,184	-0.17(-1.02%)
May 21, 2007	16.30	16.53	16.27	16.52	6,080,605	+0.18(+1.11%)
May 18, 2007	16.61	16.61	16.12	16.34	8,516,477	-0.08(-0.51%)
May 17, 2007	16.30	16.50	16.24	16.42	6,287,703	+0.04(+0.26%)
May 16, 2007	16.61	16.96	15.97	16.38	8,962,222	+0.36(+2.23%)
May 15, 2007	15.74	16.15	15.67	16.02	7,278,426	+0.24(+1.55%)
May 14, 2007	15.89	16.06	15.39	15.78	4,775,141	-0.11(-0.70%)
May 11, 2007	15.60	15.90	15.58	15.89	5,892,913	+0.29(+1.84%)
May 10, 2007	15.77	15.91	15.57	15.60	4,732,392	-0.21(-1.33%)
May 09, 2007	15.60	15.87	15.50	15.81	4,900,965	+0.21(+1.35%)
May 08, 2007	15.68	15.68	15.45	15.60	4,997,018	-0.09(-0.58%)
May 07, 2007	15.71	15.77	15.40	15.69	5,654,163	+0.01(+0.04%)
May 04, 2007	15.57	15.88	15.53	15.69	5,351,198	+0.07(+0.45%)
May 03, 2007	15.76	15.80	15.54	15.62	4,290,169	-0.07(-0.45%)
May 02, 2007	16.04	16.04	15.49	15.69	5,644,254	+0.12(+0.76%)
May 01, 2007	15.49	15.59	15.29	15.57	3,760,988	+0.18(+1.18%)
Apr 30, 2007	15.74	15.78	15.37	15.39	5,854,377	-0.36(-2.31%)
Apr 27, 2007	15.96	16.04	15.71	15.75	2,990,438	-0.27(-1.70%)
Apr 26, 2007	15.87	16.22	15.87	16.02	3,513,630	-0.08(-0.52%)
Apr 25, 2007	15.83	16.16	15.83	16.11	3,994,669	+0.13(+0.79%)
Apr 24, 2007	15.94	16.09	15.89	15.98	4,443,904	+0.04(+0.22%)
Apr 23, 2007	16.16	16.23	15.84	15.95	5,371,768	+0.01(+0.04%)
Apr 20, 2007	16.04	16.22	15.84	15.94	10,073,348	+0.03(+0.18%)
Apr 19, 2007	15.38	15.93	15.38	15.91	4,233,834	-0.03(-0.18%)
Apr 18, 2007	15.74	16.02	15.62	15.94	5,646,970	+0.19(+1.20%)
Apr 17, 2007	15.81	15.87	15.30	15.75	7,674,075	+0.38(+2.46%)
Apr 16, 2007	15.57	15.57	15.08	15.37	6,514,517	+0.11(+0.73%)
Apr 13, 2007	15.97	15.97	15.08	15.26	5,013,798	-0.11(-0.73%)
Apr 12, 2007	15.47	15.53	15.15	15.37	5,688,749	-0.18(-1.17%)
Apr 11, 2007	15.73	15.73	15.49	15.55	3,198,099	-0.13(-0.85%)
Apr 10, 2007	15.60	15.76	15.56	15.69	4,535,073	+0.10(+0.63%)
Apr 09, 2007	15.25	15.60	15.18	15.59	5,262,883	+0.41(+2.72%)
Apr 05, 2007	15.15	15.25	15.06	15.18	1,986,918	+0.01(+0.09%)
Apr 04, 2007	15.13	15.28	15.09	15.16	3,139,442	+0.09(+0.60%)
Apr 03, 2007	15.39	15.45	14.95	15.07	5,871,791	-0.33(-2.14%)
Apr 02, 2007	15.14	15.40	15.04	15.40	4,656,642	+0.34(+2.28%)
Mar 30, 2007	15.19	15.31	14.86	15.06	4,541,249	-0.17(-1.10%)
Mar 29, 2007	0.0350	15.29	15.00	15.22	4,550,878	+0.21(+1.40%)
Mar 28, 2007	15.06	15.18	14.97	15.01	3,922,007	-0.19(-1.24%)
Mar 27, 2007	15.07	15.26	14.98	15.20	4,097,090	+0.14(+0.93%)
Mar 26, 2007	15.00	15.08	14.83	15.06	3,319,292	+0.10(+0.70%)
Mar 23, 2007	14.90	15.03	14.76	14.96	3,500,761	+0.06(+0.38%)
Mar 22, 2007	15.18	15.18	14.86	14.90	6,871,838	-0.10(-0.70%)
Mar 21, 2007	14.87	15.04	14.71	15.01	5,084,703	+0.15(+0.99%)
Mar 20, 2007	14.62	14.89	14.52	14.86	4,639,205	+0.16(+1.09%)
Mar 19, 2007	14.43	14.72	14.32	14.70	5,208,476	+0.38(+2.64%)
Mar 16, 2007	14.48	14.66	14.29	14.32	5,921,100	-0.19(-1.30%)
Mar 15, 2007	14.39	14.62	14.29	14.51	4,237,300	+0.13(+0.88%)
Mar 14, 2007	14.45	14.62	14.15	14.39	5,554,498	+0.02(+0.15%)
Mar 13, 2007	14.74	14.79	14.31	14.36	4,998,805	-0.38(-2.56%)
Mar 12, 2007	14.57	14.83	14.38	14.74	4,781,347	+0.40(+2.78%)
Mar 09, 2007	14.58	14.60	14.28	14.34	7,004,044	-0.11(-0.77%)
Mar 08, 2007	14.77	14.87	14.42	14.46	7,517,902	-0.19(-1.29%)
Mar 07, 2007	14.41	14.94	14.34	14.64	7,761,404	+0.26(+1.80%)
Mar 06, 2007	14.09	14.43	14.03	14.39	14,449,441	+0.55(+3.94%)
Mar 05, 2007	13.64	14.02	13.60	13.84	9,218,813	-0.58(-4.03%)
Mar 02, 2007	14.69	14.85	14.37	14.42	5,935,679	-0.31(-2.14%)
Mar 01, 2007	14.66	14.90	14.09	14.73	5,467,519	-0.18(-1.22%)
Feb 28, 2007	14.77	15.46	14.66	14.92	7,541,013	-0.16(-1.07%)
Feb 27, 2007	15.62	15.71	14.61	15.08	6,829,675	-0.68(-4.31%)
Feb 26, 2007	15.71	16.01	15.61	15.76	4,922,306	+0.17(+1.08%)
Feb 23, 2007	15.66	15.67	15.48	15.59	3,922,150	-0.08(-0.54%)
Feb 22, 2007	15.75	15.93	15.61	15.67	2,971,555	-0.11(-0.67%)
Feb 21, 2007	15.68	15.85	15.61	15.78	3,329,297	+0.04(+0.22%)
Feb 20, 2007	15.64	15.97	15.60	15.74	4,346,066	+0.14(+0.90%)
Feb 16, 2007	15.50	15.64	15.41	15.60	3,268,268	+0.04(+0.27%)
Feb 15, 2007	15.60	15.74	15.46	15.56	3,723,055	-0.10(-0.63%)
Feb 14, 2007	15.71	15.85	15.62	15.66	2,530,334	-0.06(-0.36%)
Feb 13, 2007	15.53	15.74	15.53	15.71	3,169,385	+0.15(+0.94%)
Feb 12, 2007	15.87	15.92	15.55	15.57	4,701,089	-0.25(-1.59%)
Feb 09, 2007	15.67	16.16	15.65	15.82	10,122,527	+0.17(+1.12%)
Feb 08, 2007	15.35	15.68	15.28	15.64	7,127,245	+0.29(+1.91%)
Feb 07, 2007	15.27	15.43	15.19	15.35	5,409,000	+0.14(+0.92%)
Feb 06, 2007	14.78	15.46	14.77	15.21	9,221,241	+0.44(+2.98%)
Feb 05, 2007	15.04	15.04	14.49	14.77	4,558,596	+0.20(+1.39%)
Feb 02, 2007	14.43	14.60	14.40	14.57	2,951,260	+0.12(+0.82%)