AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	11.63	11.69	11.50	11.60	3,982,846	-0.05(-0.42%)
Feb 25, 2005	11.43	11.80	11.42	11.64	5,277,307	+0.23(+2.00%)
Feb 24, 2005	11.28	11.43	11.14	11.42	3,353,443	+0.18(+1.60%)
Feb 23, 2005	11.11	11.24	10.93	11.24	4,243,413	+0.11(+1.00%)
Feb 22, 2005	11.43	11.43	11.02	11.13	4,987,002	-0.37(-3.19%)
Feb 18, 2005	11.43	11.56	11.37	11.49	5,335,195	+0.08(+0.67%)
Feb 17, 2005	11.22	11.49	11.19	11.42	8,939,100	+0.30(+2.68%)
Feb 16, 2005	10.88	11.16	10.84	11.12	4,875,702	+0.24(+2.16%)
Feb 15, 2005	10.74	10.92	10.71	10.88	5,138,001	+0.10(+0.90%)
Feb 14, 2005	10.74	10.81	10.65	10.79	5,481,718	+0.03(+0.26%)
Feb 11, 2005	10.67	10.82	10.62	10.76	5,424,697	+0.12(+1.11%)
Feb 10, 2005	10.47	10.67	10.47	10.64	4,152,611	+0.17(+1.65%)
Feb 09, 2005	10.53	10.58	10.38	10.47	2,992,259	-0.08(-0.79%)
Feb 08, 2005	10.46	10.60	10.43	10.55	2,544,459	+0.12(+1.13%)
Feb 07, 2005	10.56	10.58	10.41	10.43	3,152,208	-0.09(-0.86%)
Feb 04, 2005	10.38	10.66	10.36	10.52	6,447,331	+0.17(+1.67%)
Feb 03, 2005	10.05	10.38	10.04	10.35	4,885,663	+0.32(+3.18%)
Feb 02, 2005	9.913	10.05	9.892	10.03	4,407,548	+0.13(+1.33%)
Feb 01, 2005	9.733	9.954	9.726	9.899	4,506,867	+0.17(+1.71%)
Jan 31, 2005	9.691	9.767	9.663	9.733	2,666,587	+0.18(+1.89%)
Jan 28, 2005	9.504	9.566	9.407	9.553	2,554,853	+0.05(+0.51%)
Jan 27, 2005	9.476	9.546	9.469	9.504	2,144,154	-0.02(-0.22%)
Jan 26, 2005	9.525	9.553	9.463	9.525	1,899,755	+0.07(+0.73%)
Jan 25, 2005	9.622	9.691	9.456	9.456	2,607,255	-0.17(-1.73%)
Jan 24, 2005	9.601	9.677	9.553	9.622	2,354,917	+0.06(+0.58%)
Jan 21, 2005	9.560	9.650	9.518	9.566	2,274,654	+0.00(+0.00%)
Jan 20, 2005	9.483	9.608	9.483	9.566	2,970,750	+0.08(+0.88%)
Jan 19, 2005	9.587	9.684	9.456	9.483	2,463,763	-0.09(-0.94%)
Jan 18, 2005	9.352	9.670	9.352	9.573	4,654,690	+0.26(+2.75%)
Jan 14, 2005	9.317	9.352	9.227	9.317	2,113,405	+0.10(+1.05%)
Jan 13, 2005	9.220	9.386	9.172	9.220	3,920,194	+0.00(+0.00%)
Jan 12, 2005	8.985	9.248	8.867	9.220	3,105,436	+0.23(+2.54%)
Jan 11, 2005	9.012	9.054	8.881	8.992	2,037,762	-0.10(-1.07%)
Jan 10, 2005	8.964	9.151	8.832	9.088	3,025,317	+0.19(+2.18%)
Jan 07, 2005	8.992	9.144	8.888	8.895	1,305,143	-0.13(-1.46%)
Jan 06, 2005	9.019	9.075	8.680	9.026	2,756,089	+0.01(+0.08%)
Jan 05, 2005	9.109	9.151	9.005	9.019	2,994,424	-0.02(-0.23%)
Jan 04, 2005	9.379	9.435	9.033	9.040	3,237,235	-0.35(-3.69%)
Jan 03, 2005	9.469	9.518	9.296	9.386	2,909,109	-0.08(-0.88%)
Dec 31, 2004	9.456	9.497	9.400	9.469	1,831,474	+0.04(+0.44%)
Dec 30, 2004	9.366	9.442	9.317	9.428	1,895,424	+0.11(+1.19%)
Dec 29, 2004	9.352	9.386	9.276	9.317	2,666,875	+0.01(+0.07%)
Dec 28, 2004	9.248	9.345	9.234	9.310	2,076,305	+0.10(+1.05%)
Dec 27, 2004	9.123	9.269	9.109	9.213	2,081,069	+0.02(+0.23%)
Dec 23, 2004	9.296	9.331	9.158	9.192	2,106,188	-0.02(-0.23%)
Dec 22, 2004	9.095	9.303	9.082	9.213	2,941,445	+0.16(+1.76%)
Dec 21, 2004	8.777	9.220	8.763	9.054	5,417,046	+0.22(+2.51%)
Dec 20, 2004	8.728	8.901	8.714	8.832	2,899,581	+0.17(+2.00%)
Dec 17, 2004	8.534	8.798	8.534	8.659	3,555,401	-0.02(-0.24%)
Dec 16, 2004	8.735	8.839	8.555	8.680	2,352,896	-0.06(-0.63%)
Dec 15, 2004	8.534	8.742	8.479	8.735	2,771,535	+0.15(+1.78%)
Dec 14, 2004	8.652	8.721	8.486	8.583	1,709,780	-0.05(-0.56%)
Dec 13, 2004	8.520	8.652	8.500	8.631	2,704,264	+0.10(+1.14%)
Dec 10, 2004	8.430	8.647	8.430	8.534	2,894,240	+0.10(+1.23%)
Dec 09, 2004	8.548	8.555	8.430	8.430	4,114,645	-0.08(-0.98%)
Dec 08, 2004	8.659	8.673	8.458	8.514	2,993,991	-0.14(-1.60%)
Dec 07, 2004	8.784	8.867	8.652	8.652	4,395,999	-0.09(-1.03%)
Dec 06, 2004	8.624	8.742	8.590	8.742	2,120,046	+0.14(+1.61%)
Dec 03, 2004	8.458	8.638	8.451	8.604	2,956,314	+0.14(+1.64%)
Dec 02, 2004	8.534	8.597	8.465	8.465	3,310,858	-0.07(-0.81%)
Dec 01, 2004	8.417	8.645	8.340	8.534	3,094,609	+0.06(+0.65%)
Nov 30, 2004	8.451	8.569	8.437	8.479	3,782,765	+0.03(+0.33%)
Nov 29, 2004	8.846	8.867	8.417	8.451	5,195,311	-0.39(-4.46%)
Nov 26, 2004	8.825	8.881	8.804	8.846	613,522	+0.05(+0.55%)
Nov 24, 2004	8.728	8.818	8.687	8.798	2,725,918	+0.02(+0.24%)
Nov 23, 2004	8.735	8.784	8.659	8.777	1,940,608	+0.05(+0.56%)
Nov 22, 2004	8.486	8.749	8.451	8.728	3,075,987	+0.26(+3.03%)
Nov 19, 2004	8.520	8.562	8.437	8.472	2,172,737	-0.05(-0.57%)
Nov 18, 2004	8.548	8.624	8.486	8.520	3,134,452	+0.01(+0.08%)
Nov 17, 2004	8.624	8.659	8.347	8.514	6,131,620	-0.07(-0.81%)
Nov 16, 2004	8.479	8.617	8.417	8.583	6,822,085	+0.10(+1.23%)
Nov 15, 2004	8.410	8.479	8.361	8.479	3,023,873	+0.07(+0.82%)
Nov 12, 2004	8.299	8.417	8.264	8.410	3,837,044	+0.12(+1.42%)
Nov 11, 2004	8.133	8.292	8.133	8.292	3,560,453	+0.19(+2.31%)
Nov 10, 2004	8.146	8.174	8.070	8.105	2,369,208	-0.01(-0.17%)
Nov 09, 2004	8.015	8.139	7.897	8.119	2,808,058	+0.12(+1.56%)
Nov 08, 2004	7.911	8.022	7.855	7.994	4,214,541	+0.14(+1.76%)
Nov 05, 2004	7.890	7.925	7.772	7.855	3,062,273	-0.03(-0.44%)
Nov 04, 2004	7.758	7.897	7.703	7.890	2,395,482	+0.20(+2.61%)
Nov 03, 2004	7.703	7.765	7.620	7.689	2,120,190	+0.06(+0.73%)
Nov 02, 2004	7.689	7.772	7.599	7.634	2,930,762	+0.01(+0.18%)
Nov 01, 2004	7.655	7.668	7.551	7.620	2,874,463	+0.07(+0.92%)
Oct 29, 2004	7.516	7.551	7.350	7.551	3,301,474	+0.17(+2.25%)
Oct 28, 2004	7.897	7.897	7.274	7.384	6,765,497	-0.50(-6.33%)
Oct 27, 2004	7.828	8.070	7.807	7.883	5,712,692	+0.06(+0.71%)
Oct 26, 2004	7.606	7.828	7.585	7.828	2,749,737	+0.17(+2.26%)
Oct 25, 2004	7.606	7.675	7.558	7.655	1,256,927	+0.01(+0.09%)
Oct 22, 2004	7.717	7.745	7.592	7.648	1,781,814	-0.04(-0.54%)
Oct 21, 2004	7.516	7.710	7.488	7.689	2,612,163	+0.12(+1.65%)
Oct 20, 2004	7.696	7.696	7.454	7.565	2,367,909	-0.13(-1.71%)
Oct 19, 2004	7.689	7.703	7.648	7.696	2,739,054	+0.04(+0.54%)
Oct 18, 2004	7.675	7.717	7.592	7.655	3,880,496	-0.02(-0.27%)
Oct 15, 2004	7.558	7.682	7.509	7.675	2,945,342	+0.19(+2.50%)
Oct 14, 2004	7.440	7.516	7.391	7.488	3,020,986	+0.12(+1.60%)
Oct 13, 2004	7.606	7.606	7.371	7.371	2,617,938	-0.21(-2.83%)
Oct 12, 2004	7.440	7.606	7.329	7.585	3,509,062	+0.08(+1.01%)
Oct 11, 2004	7.329	7.509	7.253	7.509	2,850,643	+0.22(+3.04%)
Oct 08, 2004	7.066	7.308	7.024	7.287	1,773,586	+0.11(+1.54%)
Oct 07, 2004	7.343	7.391	7.177	7.177	1,465,237	-0.13(-1.80%)
Oct 06, 2004	7.364	7.412	7.239	7.308	1,775,029	-0.06(-0.75%)
Oct 05, 2004	7.225	7.398	7.225	7.364	3,029,503	+0.14(+1.92%)
Oct 04, 2004	7.274	7.287	7.114	7.225	3,033,834	+0.19(+2.76%)
Oct 01, 2004	6.927	7.052	6.920	7.031	1,986,948	+0.11(+1.60%)
Sep 30, 2004	6.754	6.941	6.652	6.920	3,345,071	+0.12(+1.83%)
Sep 29, 2004	6.913	6.962	6.581	6.796	9,272,135	-0.16(-2.29%)
Sep 28, 2004	6.983	7.010	6.927	6.955	1,947,971	+0.01(+0.20%)
Sep 27, 2004	7.038	7.080	6.913	6.941	1,668,204	-0.16(-2.24%)
Sep 24, 2004	7.149	7.170	7.059	7.100	1,976,121	-0.01(-0.19%)
Sep 23, 2004	7.190	7.225	7.024	7.114	2,158,301	-0.08(-1.06%)
Sep 22, 2004	7.343	7.343	7.190	7.190	1,702,850	-0.19(-2.54%)
Sep 21, 2004	7.287	7.384	7.239	7.377	2,318,394	+0.08(+1.14%)
Sep 20, 2004	7.184	7.315	7.177	7.294	3,722,856	+0.11(+1.54%)
Sep 17, 2004	7.080	7.204	6.990	7.184	5,153,881	+0.19(+2.67%)
Sep 16, 2004	6.913	7.031	6.899	6.996	1,982,328	+0.08(+1.20%)
Sep 15, 2004	7.066	7.093	6.830	6.913	3,912,399	-0.29(-4.04%)
Sep 14, 2004	6.893	7.204	6.830	7.204	3,161,158	+0.31(+4.52%)
Sep 13, 2004	6.941	6.976	6.879	6.893	2,201,897	-0.14(-1.97%)
Sep 10, 2004	6.996	7.093	6.969	7.031	2,964,542	+0.01(+0.20%)
Sep 09, 2004	6.920	7.052	6.913	7.017	1,946,816	+0.09(+1.30%)
Sep 08, 2004	6.906	6.962	6.893	6.927	1,926,750	+0.02(+0.30%)
Sep 07, 2004	6.927	6.962	6.872	6.906	2,296,741	+0.02(+0.30%)
Sep 03, 2004	7.003	7.031	6.886	6.886	1,361,876	-0.10(-1.39%)
Sep 02, 2004	6.941	7.003	6.893	6.983	1,571,340	+0.11(+1.61%)
Sep 01, 2004	6.948	7.024	6.719	6.872	2,267,869	-0.12(-1.68%)
Aug 31, 2004	6.879	7.017	6.858	6.990	1,920,831	+0.11(+1.61%)
Aug 30, 2004	6.920	6.927	6.858	6.879	982,502	-0.05(-0.70%)
Aug 27, 2004	6.920	6.941	6.858	6.927	1,706,459	+0.03(+0.50%)
Aug 26, 2004	6.983	7.003	6.886	6.893	2,075,584	-0.06(-0.90%)
Aug 25, 2004	6.927	6.990	6.865	6.955	1,560,657	+0.03(+0.50%)
Aug 24, 2004	7.031	7.031	6.886	6.920	3,782,043	-0.08(-1.09%)
Aug 23, 2004	7.087	7.170	6.990	6.996	3,174,439	-0.11(-1.56%)
Aug 20, 2004	6.858	7.135	6.844	7.107	5,729,004	+0.22(+3.22%)
Aug 19, 2004	6.865	6.927	6.830	6.886	1,717,431	-0.01(-0.20%)
Aug 18, 2004	6.879	6.934	6.761	6.899	3,074,543	-0.05(-0.70%)
Aug 17, 2004	6.823	7.017	6.823	6.948	4,989,890	+0.15(+2.14%)
Aug 16, 2004	6.581	6.830	6.560	6.803	4,020,235	+0.18(+2.72%)
Aug 13, 2004	6.512	6.622	6.463	6.622	2,227,304	+0.07(+1.06%)
Aug 12, 2004	6.519	6.581	6.463	6.553	1,430,013	-0.03(-0.53%)
Aug 11, 2004	6.477	6.595	6.380	6.588	2,906,799	+0.10(+1.49%)
Aug 10, 2004	6.456	6.532	6.387	6.491	2,286,491	-0.02(-0.32%)
Aug 09, 2004	6.352	6.546	6.352	6.512	2,519,341	+0.14(+2.17%)
Aug 06, 2004	6.297	6.491	6.297	6.373	1,737,352	-0.03(-0.43%)
Aug 05, 2004	6.512	6.546	6.394	6.401	2,014,664	-0.16(-2.43%)
Aug 04, 2004	6.712	6.712	6.505	6.560	2,044,691	-0.13(-1.97%)
Aug 03, 2004	6.650	6.719	6.643	6.692	1,685,094	+0.01(+0.10%)
Aug 02, 2004	6.706	6.719	6.629	6.685	2,495,811	+0.00(+0.00%)
Jul 30, 2004	6.706	6.726	6.678	6.685	2,360,258	+0.00(+0.00%)
Jul 29, 2004	6.858	6.893	6.581	6.685	3,601,162	+0.01(+0.21%)
Jul 28, 2004	6.754	6.816	6.311	6.671	2,866,956	-0.08(-1.23%)
Jul 27, 2004	6.622	6.761	6.595	6.754	3,536,345	+0.13(+1.99%)
Jul 26, 2004	6.678	6.775	6.539	6.622	2,608,843	-0.01(-0.21%)
Jul 23, 2004	6.747	6.747	6.609	6.636	1,956,777	-0.11(-1.64%)
Jul 22, 2004	6.546	6.803	6.546	6.747	4,288,597	+0.13(+1.99%)
Jul 21, 2004	7.100	7.128	6.581	6.615	5,116,203	-0.51(-7.10%)
Jul 20, 2004	7.052	7.121	7.003	7.121	2,213,446	+0.04(+0.59%)
Jul 19, 2004	7.059	7.100	6.962	7.080	1,609,162	+0.03(+0.39%)
Jul 16, 2004	7.114	7.114	7.010	7.052	2,115,282	-0.01(-0.10%)
Jul 15, 2004	7.128	7.163	7.038	7.059	2,352,463	-0.08(-1.16%)
Jul 14, 2004	7.066	7.190	6.976	7.142	3,887,136	+0.07(+0.98%)
Jul 13, 2004	6.927	7.087	6.913	7.073	2,970,461	+0.14(+2.00%)
Jul 12, 2004	6.858	6.941	6.782	6.934	2,264,982	+0.06(+0.81%)
Jul 09, 2004	6.851	6.906	6.823	6.879	2,286,491	+0.03(+0.40%)
Jul 08, 2004	6.920	6.927	6.823	6.851	1,393,490	-0.07(-1.00%)
Jul 07, 2004	6.796	6.927	6.796	6.920	1,545,500	+0.12(+1.83%)
Jul 06, 2004	6.844	6.858	6.740	6.796	1,833,783	-0.03(-0.41%)
Jul 02, 2004	6.747	6.865	6.740	6.823	2,653,450	+0.08(+1.23%)
Jul 01, 2004	6.837	6.913	6.692	6.740	3,122,181	-0.14(-2.01%)
Jun 30, 2004	6.782	6.879	6.719	6.879	2,799,108	+0.05(+0.71%)
Jun 29, 2004	6.927	6.969	6.814	6.830	2,421,177	-0.07(-1.00%)
Jun 28, 2004	7.038	7.093	6.879	6.899	3,406,134	-0.13(-1.87%)
Jun 25, 2004	6.913	7.031	6.879	7.031	11,258,073	+0.19(+2.73%)
Jun 24, 2004	6.893	6.962	6.844	6.844	2,557,163	-0.04(-0.60%)
Jun 23, 2004	6.913	6.955	6.879	6.886	2,869,987	-0.02(-0.30%)
Jun 22, 2004	6.754	6.941	6.747	6.906	2,679,868	+0.12(+1.84%)
Jun 21, 2004	6.803	6.872	6.747	6.782	3,248,206	-0.01(-0.20%)
Jun 18, 2004	6.886	6.927	6.796	6.796	5,374,893	-0.08(-1.21%)
Jun 17, 2004	6.595	6.899	6.589	6.879	5,784,726	+0.26(+3.87%)
Jun 16, 2004	6.678	6.699	6.595	6.622	2,038,339	-0.03(-0.42%)
Jun 15, 2004	6.463	6.733	6.463	6.650	4,648,915	+0.21(+3.23%)
Jun 14, 2004	6.325	6.463	6.311	6.442	2,956,891	+0.05(+0.76%)
Jun 10, 2004	6.512	6.532	6.359	6.394	2,427,385	-0.12(-1.81%)
Jun 09, 2004	6.581	6.588	6.449	6.512	2,617,938	-0.05(-0.74%)
Jun 08, 2004	6.595	6.595	6.491	6.560	1,974,677	-0.03(-0.53%)
Jun 07, 2004	6.422	6.609	6.422	6.595	2,992,981	+0.17(+2.70%)
Jun 04, 2004	6.276	6.470	6.276	6.422	1,831,907	+0.15(+2.32%)
Jun 03, 2004	6.442	6.525	6.269	6.276	3,803,841	-0.19(-3.00%)
Jun 02, 2004	6.415	6.636	6.394	6.470	5,003,748	+0.08(+1.19%)
Jun 01, 2004	6.401	6.456	6.200	6.394	3,943,436	-0.08(-1.18%)
May 28, 2004	6.366	6.574	6.311	6.470	12,645,645	+0.10(+1.63%)
May 27, 2004	6.234	6.442	6.234	6.366	5,468,437	+0.12(+2.00%)
May 26, 2004	6.234	6.262	6.138	6.241	3,110,633	+0.09(+1.46%)
May 25, 2004	5.888	6.207	5.715	6.151	4,847,264	+0.26(+4.47%)
May 24, 2004	5.666	5.930	5.666	5.888	5,344,289	+0.29(+5.20%)
May 21, 2004	5.639	5.694	5.542	5.597	3,754,038	-0.05(-0.86%)
May 20, 2004	5.493	5.701	5.493	5.646	4,561,290	+0.22(+4.09%)
May 19, 2004	5.576	5.639	5.389	5.424	3,010,881	-0.03(-0.63%)
May 18, 2004	5.542	5.653	5.438	5.459	2,688,385	-0.10(-1.75%)
May 17, 2004	5.590	5.701	5.459	5.556	3,227,996	-0.15(-2.55%)
May 14, 2004	5.694	5.750	5.611	5.701	2,756,811	+0.03(+0.61%)
May 13, 2004	5.646	5.750	5.632	5.666	2,576,940	+0.05(+0.86%)
May 12, 2004	5.729	5.736	5.472	5.618	2,803,005	-0.01(-0.12%)
May 11, 2004	5.500	5.660	5.459	5.625	2,981,865	+0.09(+1.63%)
May 10, 2004	5.646	5.708	5.472	5.535	4,155,210	-0.20(-3.50%)
May 07, 2004	5.805	6.054	5.729	5.736	2,709,172	-0.28(-4.61%)
May 06, 2004	6.144	6.186	5.888	6.013	3,452,906	-0.15(-2.36%)
May 05, 2004	6.234	6.297	6.075	6.158	3,847,005	-0.11(-1.77%)
May 04, 2004	6.234	6.297	6.165	6.269	3,779,734	+0.03(+0.56%)
May 03, 2004	5.937	6.262	5.930	6.234	4,989,456	+0.23(+3.81%)
Apr 30, 2004	5.888	6.110	5.853	6.006	3,106,446	+0.10(+1.76%)
Apr 29, 2004	6.027	6.345	5.819	5.902	8,688,494	-0.04(-0.70%)
Apr 28, 2004	5.542	5.944	5.479	5.944	8,163,030	+0.61(+11.43%)
Apr 27, 2004	5.417	5.466	5.237	5.334	2,741,075	-0.04(-0.77%)
Apr 26, 2004	5.452	5.486	5.320	5.376	2,754,789	-0.08(-1.40%)
Apr 23, 2004	5.486	5.507	5.334	5.452	2,241,451	-0.04(-0.76%)
Apr 22, 2004	5.362	5.514	5.334	5.493	2,876,917	+0.17(+3.12%)
Apr 21, 2004	5.389	5.410	5.265	5.327	2,956,602	-0.06(-1.03%)
Apr 20, 2004	5.472	5.549	5.369	5.382	3,042,640	-0.08(-1.52%)
Apr 19, 2004	5.514	5.576	5.452	5.466	3,509,062	-0.10(-1.87%)
Apr 16, 2004	5.576	5.611	5.507	5.569	4,133,556	-0.04(-0.74%)
Apr 15, 2004	5.743	5.853	5.542	5.611	5,373,017	-0.20(-3.46%)
Apr 14, 2004	5.729	5.853	5.646	5.812	2,721,876	+0.01(+0.24%)
Apr 13, 2004	5.853	5.888	5.708	5.798	4,195,053	-0.09(-1.53%)
Apr 12, 2004	5.930	5.930	5.708	5.888	4,380,697	-0.06(-1.05%)
Apr 08, 2004	6.096	6.158	5.923	5.950	1,965,727	-0.15(-2.39%)
Apr 07, 2004	6.096	6.117	5.937	6.096	2,557,596	+0.00(+0.00%)
Apr 06, 2004	5.957	6.117	5.888	6.096	2,780,197	+0.07(+1.15%)
Apr 05, 2004	5.937	6.034	5.874	6.027	2,534,499	+0.02(+0.35%)
Apr 02, 2004	5.944	6.054	5.874	6.006	3,519,022	+0.13(+2.24%)
Apr 01, 2004	5.978	5.985	5.833	5.874	4,238,360	-0.03(-0.59%)
Mar 31, 2004	5.874	5.971	5.791	5.909	2,138,235	+0.01(+0.24%)
Mar 30, 2004	5.708	5.923	5.666	5.895	2,676,403	+0.12(+2.04%)
Mar 29, 2004	5.750	5.819	5.687	5.777	2,494,367	+0.06(+1.09%)
Mar 26, 2004	5.715	5.805	5.687	5.715	2,629,775	-0.02(-0.36%)
Mar 25, 2004	5.736	5.812	5.660	5.736	2,544,604	+0.04(+0.73%)
Mar 24, 2004	5.646	5.770	5.563	5.694	3,045,094	+0.02(+0.37%)
Mar 23, 2004	5.736	5.763	5.542	5.673	3,184,977	-0.07(-1.21%)
Mar 22, 2004	5.757	5.819	5.680	5.743	1,992,577	-0.21(-3.60%)
Mar 19, 2004	5.909	6.034	5.860	5.957	2,244,916	-0.05(-0.81%)
Mar 18, 2004	6.027	6.068	5.902	6.006	2,178,222	-0.09(-1.48%)
Mar 17, 2004	5.895	6.186	5.895	6.096	3,728,342	+0.27(+4.64%)
Mar 16, 2004	5.611	5.826	5.604	5.826	4,223,780	+0.21(+3.83%)
Mar 15, 2004	5.625	5.625	5.452	5.611	3,981,980	+0.00(+0.00%)
Mar 12, 2004	5.507	5.625	5.472	5.611	2,681,744	+0.06(+1.00%)
Mar 11, 2004	5.334	5.750	5.299	5.556	7,502,590	-0.10(-1.72%)
Mar 10, 2004	5.895	5.957	5.625	5.653	3,363,115	-0.17(-2.97%)
Mar 09, 2004	5.833	5.895	5.770	5.826	2,214,601	-0.10(-1.75%)
Mar 08, 2004	5.992	6.061	5.909	5.930	2,209,837	-0.13(-2.17%)
Mar 05, 2004	6.006	6.110	6.006	6.061	1,899,466	-0.05(-0.79%)
Mar 04, 2004	6.075	6.131	5.992	6.110	1,475,630	+0.09(+1.50%)
Mar 03, 2004	6.096	6.151	5.985	6.020	2,200,887	-0.12(-1.92%)
Mar 02, 2004	6.207	6.234	6.068	6.138	2,800,984	-0.09(-1.45%)