AES Corp (NY: AES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.40	13.56	13.25	13.49	6,533,845	+0.16(+1.19%)
May 29, 2008	13.12	13.38	13.12	13.33	5,028,182	+0.12(+0.94%)
May 28, 2008	13.13	13.26	13.00	13.21	7,699,554	+0.19(+1.49%)
May 27, 2008	13.09	13.16	12.95	13.02	4,919,713	-0.09(-0.69%)
May 26, 2008	13.51	13.56	13.09	13.11	0	+0.00(+0.00%)
May 23, 2008	13.51	13.56	13.09	13.11	5,017,321	-0.43(-3.17%)
May 22, 2008	13.48	13.57	13.42	13.54	3,916,175	+0.05(+0.36%)
May 21, 2008	13.46	13.79	13.45	13.49	8,553,309	-0.04(-0.31%)
May 20, 2008	13.72	13.72	13.48	13.53	4,781,530	-0.16(-1.16%)
May 19, 2008	13.73	13.85	13.64	13.69	5,774,432	-0.06(-0.45%)
May 16, 2008	13.79	13.85	13.71	13.75	6,175,513	-0.04(-0.30%)
May 15, 2008	13.80	13.80	13.51	13.79	7,001,443	+0.03(+0.20%)
May 14, 2008	13.84	13.85	13.52	13.76	8,265,814	+0.25(+1.85%)
May 13, 2008	13.61	13.65	13.41	13.52	5,959,394	+0.01(+0.05%)
May 12, 2008	13.35	13.59	13.31	13.51	12,769,790	+0.27(+2.04%)
May 09, 2008	12.78	13.30	12.52	13.24	13,120,291	+0.82(+6.58%)
May 08, 2008	12.30	12.44	12.15	12.42	6,454,527	+0.19(+1.53%)
May 07, 2008	12.40	12.47	12.21	12.23	5,495,353	-0.19(-1.51%)
May 06, 2008	12.39	12.47	12.22	12.42	4,268,774	+0.04(+0.34%)
May 05, 2008	12.47	12.51	12.30	12.38	4,448,518	-0.09(-0.72%)
May 02, 2008	12.32	12.52	12.32	12.47	5,685,711	+0.24(+1.98%)
May 01, 2008	12.05	12.23	11.94	12.23	4,335,741	+0.20(+1.67%)
Apr 30, 2008	12.04	12.25	12.00	12.03	6,111,018	-0.01(-0.12%)
Apr 29, 2008	12.54	12.57	11.98	12.04	10,478,535	-0.48(-3.87%)
Apr 28, 2008	12.52	12.70	12.44	12.52	6,048,039	+0.06(+0.50%)
Apr 25, 2008	12.35	12.47	12.32	12.46	3,561,220	+0.19(+1.58%)
Apr 24, 2008	12.28	12.42	12.09	12.27	3,582,692	+0.08(+0.63%)
Apr 23, 2008	12.23	12.29	12.11	12.19	4,307,727	-0.02(-0.17%)
Apr 22, 2008	12.32	12.32	12.13	12.21	4,714,636	-0.13(-1.07%)
Apr 21, 2008	12.43	12.43	12.18	12.34	3,894,898	-0.12(-1.00%)
Apr 18, 2008	12.51	12.56	12.33	12.47	5,485,822	+0.14(+1.12%)
Apr 17, 2008	12.37	12.61	12.28	12.33	6,717,190	-0.05(-0.39%)
Apr 16, 2008	12.13	12.39	12.13	12.38	4,419,977	+0.23(+1.88%)
Apr 15, 2008	11.96	12.24	11.91	12.15	7,039,994	+0.25(+2.10%)
Apr 14, 2008	11.92	11.98	11.74	11.90	6,846,024	-0.05(-0.41%)
Apr 11, 2008	11.78	11.96	11.67	11.95	14,611,733	+0.13(+1.11%)
Apr 10, 2008	12.09	12.11	11.75	11.82	7,248,797	-0.24(-1.95%)
Apr 09, 2008	12.01	12.24	11.97	12.05	6,433,455	+0.03(+0.23%)
Apr 08, 2008	11.80	12.09	11.67	12.03	8,963,070	+0.28(+2.36%)
Apr 07, 2008	11.92	11.92	11.73	11.75	6,413,600	-0.07(-0.59%)
Apr 04, 2008	11.83	12.12	11.71	11.82	8,109,945	+0.09(+0.77%)
Apr 03, 2008	11.69	11.83	11.69	11.73	6,880,073	-0.06(-0.47%)
Apr 02, 2008	11.67	11.83	11.60	11.78	7,810,443	+0.11(+0.95%)
Apr 01, 2008	11.61	11.75	11.55	11.67	10,232,236	+0.12(+1.08%)
Mar 31, 2008	11.26	11.62	11.24	11.55	8,216,284	+0.24(+2.15%)
Mar 28, 2008	11.35	11.59	11.28	11.31	6,108,339	+0.02(+0.18%)
Mar 27, 2008	11.26	11.44	11.26	11.28	8,559,120	+0.03(+0.31%)
Mar 26, 2008	11.13	11.35	11.09	11.25	4,921,342	+0.05(+0.43%)
Mar 25, 2008	11.22	11.35	11.11	11.20	9,943,362	+0.03(+0.25%)
Mar 24, 2008	11.21	11.30	11.14	11.17	6,426,623	+0.03(+0.31%)
Mar 21, 2008	11.08	11.29	10.88	11.14	14,680,645	+0.00(+0.00%)
Mar 20, 2008	11.08	11.29	10.88	11.14	14,680,645	+0.07(+0.63%)
Mar 19, 2008	11.51	11.60	11.06	11.07	9,794,591	-0.30(-2.62%)
Mar 18, 2008	11.32	11.55	11.24	11.37	13,410,197	+0.24(+2.12%)
Mar 17, 2008	11.85	11.98	10.95	11.13	12,585,505	-1.06(-8.69%)
Mar 14, 2008	12.37	12.39	11.78	12.19	10,205,285	-0.16(-1.29%)
Mar 13, 2008	12.00	12.43	12.00	12.35	11,690,209	+0.17(+1.42%)
Mar 12, 2008	12.44	12.48	12.16	12.18	7,750,982	-0.20(-1.62%)
Mar 11, 2008	12.37	12.59	12.09	12.38	10,534,263	+0.26(+2.11%)
Mar 10, 2008	12.30	12.34	12.09	12.12	9,658,442	-0.19(-1.58%)
Mar 07, 2008	12.43	12.52	12.22	12.32	6,363,022	-0.19(-1.50%)
Mar 06, 2008	12.84	12.86	12.47	12.50	7,598,504	-0.39(-3.06%)
Mar 05, 2008	12.84	12.99	12.66	12.90	5,323,276	+0.08(+0.65%)
Mar 04, 2008	12.67	12.91	12.61	12.82	6,964,812	+0.04(+0.32%)
Mar 03, 2008	12.25	12.79	12.19	12.77	7,723,846	+0.32(+2.56%)
Feb 29, 2008	12.88	12.92	12.40	12.46	4,916,909	-0.55(-4.21%)
Feb 28, 2008	13.02	13.06	12.90	13.00	4,021,684	-0.08(-0.64%)
Feb 27, 2008	13.37	13.42	12.99	13.09	5,772,271	-0.37(-2.78%)
Feb 26, 2008	13.37	13.47	13.23	13.46	5,672,497	+0.05(+0.36%)
Feb 25, 2008	13.12	13.44	13.04	13.41	4,555,963	+0.34(+2.60%)
Feb 22, 2008	13.01	13.10	12.80	13.07	5,790,078	+0.13(+1.02%)
Feb 21, 2008	13.26	13.36	12.86	12.94	6,453,227	-0.26(-1.94%)
Feb 20, 2008	13.27	13.27	13.00	13.20	6,283,180	-0.12(-0.88%)
Feb 19, 2008	13.47	13.54	13.21	13.31	6,113,695	-0.05(-0.36%)
Feb 18, 2008	13.36	13.38	13.14	13.36	0	+0.00(+0.00%)
Feb 15, 2008	13.36	13.38	13.14	13.36	4,859,776	+0.00(+0.00%)
Feb 14, 2008	13.42	13.68	13.27	13.36	4,468,817	-0.12(-0.92%)
Feb 13, 2008	13.39	13.51	13.29	13.49	6,762,614	+0.23(+1.72%)
Feb 12, 2008	13.51	13.61	13.15	13.26	5,559,058	-0.16(-1.19%)
Feb 11, 2008	13.20	13.45	13.13	13.42	3,493,192	+0.16(+1.20%)
Feb 08, 2008	13.36	13.42	13.16	13.26	3,879,767	-0.19(-1.44%)
Feb 07, 2008	13.45	13.56	13.17	13.45	5,390,391	-0.01(-0.10%)
Feb 06, 2008	13.85	13.91	13.41	13.47	7,332,353	-0.32(-2.31%)
Feb 05, 2008	13.39	14.06	13.32	13.79	13,039,700	+0.18(+1.32%)
Feb 04, 2008	13.51	13.76	13.47	13.61	4,347,320	+0.12(+0.93%)
Feb 01, 2008	13.13	13.53	12.86	13.48	5,853,460	+0.26(+1.94%)
Jan 31, 2008	12.75	13.36	12.59	13.22	5,306,353	+0.30(+2.36%)
Jan 30, 2008	12.91	13.31	12.86	12.92	5,409,695	-0.08(-0.64%)
Jan 29, 2008	13.07	13.24	12.94	13.00	4,951,417	+0.08(+0.64%)
Jan 28, 2008	12.66	12.99	12.50	12.92	5,011,253	+0.30(+2.36%)
Jan 25, 2008	12.68	12.84	12.53	12.62	8,015,588	+0.05(+0.39%)
Jan 24, 2008	12.63	13.14	12.46	12.57	8,205,012	+0.02(+0.17%)
Jan 23, 2008	11.91	12.57	11.82	12.55	10,414,689	+0.30(+2.43%)
Jan 22, 2008	12.00	12.64	11.52	12.25	11,792,548	-0.37(-2.91%)
Jan 21, 2008	12.78	13.00	12.41	12.62	0	+0.00(+0.00%)
Jan 18, 2008	12.78	13.00	12.41	12.62	13,132,636	-0.08(-0.65%)
Jan 17, 2008	13.49	13.51	12.64	12.70	12,139,103	-0.77(-5.71%)
Jan 16, 2008	14.17	14.35	13.24	13.47	14,211,169	-0.70(-4.94%)
Jan 15, 2008	14.56	14.76	14.17	14.17	8,442,965	-0.51(-3.45%)
Jan 14, 2008	14.76	14.85	14.58	14.68	4,854,077	+0.06(+0.38%)
Jan 11, 2008	14.78	14.88	14.49	14.62	5,611,925	-0.41(-2.72%)
Jan 10, 2008	14.87	15.26	14.82	15.03	6,683,060	+0.13(+0.88%)
Jan 09, 2008	15.22	15.30	14.88	14.90	11,320,484	-0.27(-1.78%)
Jan 08, 2008	15.28	15.57	15.15	15.17	6,956,866	-0.06(-0.41%)
Jan 07, 2008	14.76	15.34	14.71	15.23	8,397,081	+0.59(+4.02%)
Jan 04, 2008	14.49	14.79	14.37	14.64	6,235,430	+0.06(+0.38%)
Jan 03, 2008	14.64	14.73	14.57	14.59	4,496,093	-0.03(-0.24%)
Jan 02, 2008	14.84	14.96	14.60	14.62	4,425,672	-0.19(-1.31%)
Jan 01, 2008	14.98	15.09	14.73	14.82	0	+0.00(+0.00%)
Dec 31, 2007	14.98	15.09	14.73	14.82	3,010,731	-0.19(-1.25%)
Dec 28, 2007	15.03	15.16	14.91	15.00	4,092,503	-0.03(-0.23%)
Dec 27, 2007	15.27	15.34	15.04	15.04	4,658,154	-0.29(-1.90%)
Dec 26, 2007	15.25	15.38	15.17	15.33	3,873,937	+0.03(+0.18%)
Dec 24, 2007	15.14	15.38	15.14	15.30	2,093,559	+0.08(+0.50%)
Dec 21, 2007	15.41	15.41	15.06	15.23	7,991,294	+0.20(+1.34%)
Dec 20, 2007	15.01	15.07	14.58	15.03	5,790,260	+0.09(+0.60%)
Dec 19, 2007	14.90	15.12	14.77	14.94	4,563,875	-0.01(-0.09%)
Dec 18, 2007	14.82	14.97	14.53	14.95	7,923,128	+0.20(+1.36%)
Dec 17, 2007	14.87	14.94	14.69	14.75	4,864,514	-0.21(-1.44%)
Dec 14, 2007	15.09	15.10	14.76	14.96	6,130,378	-0.14(-0.92%)
Dec 13, 2007	15.05	15.27	14.91	15.10	4,666,515	-0.05(-0.32%)
Dec 12, 2007	15.40	15.59	14.97	15.15	7,016,852	+0.06(+0.37%)
Dec 11, 2007	15.48	15.59	15.06	15.09	6,798,347	-0.33(-2.16%)
Dec 10, 2007	15.21	15.61	15.21	15.43	5,035,123	+0.23(+1.50%)
Dec 07, 2007	14.87	15.30	14.87	15.20	4,515,314	+0.33(+2.19%)
Dec 06, 2007	15.23	15.23	14.76	14.87	11,305,711	-0.36(-2.36%)
Dec 05, 2007	15.07	15.28	14.97	15.23	4,299,424	+0.24(+1.57%)
Dec 04, 2007	14.94	15.17	14.77	15.00	4,109,448	-0.06(-0.37%)
Dec 03, 2007	15.03	15.23	14.98	15.05	3,570,856	-0.08(-0.55%)
Nov 30, 2007	15.15	15.16	14.91	15.14	6,084,501	+0.14(+0.92%)
Nov 29, 2007	14.89	15.14	14.85	15.00	5,527,412	+0.05(+0.32%)
Nov 28, 2007	14.57	14.98	14.42	14.95	9,040,623	+0.51(+3.55%)
Nov 27, 2007	14.42	14.86	14.36	14.44	7,314,577	+0.06(+0.43%)
Nov 26, 2007	14.63	15.14	14.37	14.37	7,319,346	-0.28(-1.94%)
Nov 23, 2007	14.56	14.70	14.38	14.66	2,108,786	+0.22(+1.54%)
Nov 21, 2007	15.01	15.06	14.42	14.44	8,347,484	-0.65(-4.32%)
Nov 20, 2007	15.17	15.25	14.87	15.09	6,764,626	+0.00(+0.00%)
Nov 19, 2007	15.01	15.24	14.90	15.09	7,523,992	-0.05(-0.32%)
Nov 16, 2007	15.27	15.37	14.76	15.14	6,827,285	+0.00(+0.00%)
Nov 15, 2007	15.21	15.49	15.08	15.14	6,214,048	-0.07(-0.46%)
Nov 14, 2007	15.11	15.48	14.87	15.21	10,059,104	+0.21(+1.43%)
Nov 13, 2007	14.75	15.09	14.38	14.99	11,100,708	+0.34(+2.32%)
Nov 12, 2007	15.12	15.12	14.60	14.65	8,623,937	-0.46(-3.07%)
Nov 09, 2007	15.03	15.19	14.95	15.12	6,746,009	-0.15(-0.95%)
Nov 08, 2007	15.24	15.36	14.94	15.26	8,016,939	+0.12(+0.82%)
Nov 07, 2007	15.40	15.99	15.10	15.14	10,488,699	-0.47(-3.02%)
Nov 06, 2007	15.20	15.76	14.87	15.61	14,622,488	+0.42(+2.78%)
Nov 05, 2007	14.86	15.24	14.84	15.18	6,191,508	+0.17(+1.15%)
Nov 02, 2007	14.66	15.03	14.59	15.01	14,001,602	+0.35(+2.41%)
Nov 01, 2007	14.49	15.03	14.49	14.66	5,922,166	-0.17(-1.17%)
Oct 31, 2007	14.76	14.89	14.68	14.83	4,494,019	+0.12(+0.85%)
Oct 30, 2007	14.62	14.85	14.60	14.71	2,417,135	-0.01(-0.05%)
Oct 29, 2007	14.53	14.89	14.50	14.71	4,228,832	+0.24(+1.63%)
Oct 26, 2007	14.22	14.50	14.21	14.48	4,163,005	+0.17(+1.21%)
Oct 25, 2007	14.17	14.41	14.13	14.30	3,248,784	+0.18(+1.28%)
Oct 24, 2007	13.92	14.21	13.90	14.12	5,146,230	+0.12(+0.89%)
Oct 23, 2007	14.26	14.34	13.90	14.00	3,505,017	-0.21(-1.51%)
Oct 22, 2007	14.01	14.33	13.70	14.21	4,502,536	+0.20(+1.43%)
Oct 19, 2007	14.43	14.45	13.80	14.01	8,926,253	-0.53(-3.67%)
Oct 18, 2007	14.40	14.65	14.35	14.55	3,749,418	+0.08(+0.57%)
Oct 17, 2007	14.75	14.87	14.35	14.46	5,939,405	-0.17(-1.14%)
Oct 16, 2007	14.55	14.73	14.51	14.63	5,925,476	+0.15(+1.05%)
Oct 15, 2007	14.74	14.91	14.37	14.48	5,868,599	-0.37(-2.52%)
Oct 12, 2007	14.86	15.00	14.73	14.85	4,101,797	+0.03(+0.19%)
Oct 11, 2007	14.89	15.07	14.74	14.82	6,252,736	+0.04(+0.28%)
Oct 10, 2007	14.70	14.87	14.62	14.78	5,434,080	+0.07(+0.47%)
Oct 09, 2007	14.26	14.80	14.17	14.71	4,405,527	+0.39(+2.76%)
Oct 08, 2007	14.39	14.44	14.27	14.32	1,466,969	-0.09(-0.63%)
Oct 05, 2007	14.28	14.51	14.25	14.41	2,762,874	+0.19(+1.31%)
Oct 04, 2007	14.12	14.26	14.05	14.22	3,083,493	+0.17(+1.18%)
Oct 03, 2007	14.17	14.24	13.98	14.06	5,424,264	-0.21(-1.46%)
Oct 02, 2007	14.30	14.44	14.16	14.26	4,532,147	-0.09(-0.63%)
Oct 01, 2007	13.95	14.41	13.94	14.35	5,718,899	+0.47(+3.39%)
Sep 28, 2007	14.16	14.21	13.84	13.88	4,946,293	-0.31(-2.20%)
Sep 27, 2007	14.17	14.24	14.12	14.19	4,326,707	+0.06(+0.39%)
Sep 26, 2007	14.09	14.28	14.03	14.14	4,549,885	+0.09(+0.64%)
Sep 25, 2007	14.00	14.06	13.83	14.05	8,669,439	+0.01(+0.05%)
Sep 24, 2007	13.51	14.24	13.51	14.04	14,118,821	+0.48(+3.52%)
Sep 21, 2007	13.55	13.64	13.39	13.56	7,600,754	+0.17(+1.29%)
Sep 20, 2007	13.30	13.61	13.27	13.39	6,475,481	+0.06(+0.42%)
Sep 19, 2007	13.34	13.42	13.20	13.33	10,985,380	+0.17(+1.26%)
Sep 18, 2007	12.59	13.22	12.57	13.17	9,340,561	+0.58(+4.62%)
Sep 17, 2007	12.46	12.65	12.23	12.59	10,041,421	+0.01(+0.11%)
Sep 14, 2007	12.53	12.63	12.44	12.57	4,601,999	+0.04(+0.33%)
Sep 13, 2007	12.55	12.67	12.48	12.53	4,091,114	+0.03(+0.22%)
Sep 12, 2007	12.43	12.71	12.40	12.50	6,042,406	+0.01(+0.11%)
Sep 11, 2007	12.52	12.64	12.41	12.49	7,570,295	-0.03(-0.22%)
Sep 10, 2007	12.68	12.75	12.31	12.52	6,459,169	-0.15(-1.20%)
Sep 07, 2007	12.88	13.00	12.59	12.67	8,825,490	-0.42(-3.23%)
Sep 06, 2007	12.78	13.20	12.64	13.09	9,351,243	+0.32(+2.49%)
Sep 05, 2007	12.77	12.97	12.66	12.77	9,994,360	-0.05(-0.38%)
Sep 04, 2007	12.56	12.89	12.50	12.82	7,750,887	+0.28(+2.21%)
Aug 31, 2007	12.64	12.73	12.49	12.55	5,575,840	+0.14(+1.12%)
Aug 30, 2007	12.39	12.55	12.30	12.41	5,109,418	-0.12(-1.00%)
Aug 29, 2007	12.38	12.60	12.30	12.53	7,539,691	+0.23(+1.86%)
Aug 28, 2007	12.64	12.73	12.25	12.30	7,572,171	-0.44(-3.43%)
Aug 27, 2007	13.20	13.24	12.74	12.74	7,127,308	-0.51(-3.87%)
Aug 24, 2007	13.02	13.27	12.88	13.25	4,849,285	+0.24(+1.81%)
Aug 23, 2007	13.24	13.44	12.91	13.02	6,122,350	-0.15(-1.16%)
Aug 22, 2007	12.64	13.20	12.64	13.17	8,703,075	+0.58(+4.62%)
Aug 21, 2007	12.62	12.75	12.51	12.59	6,720,313	-0.16(-1.25%)
Aug 20, 2007	12.76	12.96	12.53	12.75	5,246,847	+0.00(+0.00%)
Aug 17, 2007	13.40	13.45	12.39	12.75	12,708,181	+0.31(+2.51%)
Aug 16, 2007	12.46	12.55	11.56	12.43	12,694,727	-0.15(-1.21%)
Aug 15, 2007	12.68	13.24	12.52	12.59	9,924,203	-0.18(-1.41%)
Aug 14, 2007	13.47	13.48	12.75	12.77	7,692,855	-0.64(-4.80%)
Aug 13, 2007	13.02	13.82	13.02	13.41	9,544,684	+0.48(+3.75%)
Aug 10, 2007	13.13	13.22	12.20	12.93	11,840,847	+0.21(+1.63%)
Aug 09, 2007	13.29	13.29	12.52	12.72	11,761,594	-0.57(-4.32%)
Aug 08, 2007	12.82	13.57	12.82	13.29	12,661,524	+0.60(+4.69%)
Aug 07, 2007	12.48	13.42	12.19	12.70	19,636,630	-0.03(-0.22%)
Aug 06, 2007	13.06	13.21	12.04	12.73	20,728,988	-0.32(-2.44%)
Aug 03, 2007	13.29	13.81	13.02	13.04	10,287,840	-0.76(-5.52%)
Aug 02, 2007	13.89	14.08	13.65	13.81	9,906,590	+0.01(+0.05%)
Aug 01, 2007	13.57	13.88	13.55	13.80	13,571,285	+0.19(+1.37%)
Jul 31, 2007	14.01	14.33	13.59	13.61	14,395,845	-0.29(-2.09%)
Jul 30, 2007	13.85	14.00	13.67	13.90	13,302,042	-0.02(-0.15%)
Jul 27, 2007	14.23	14.36	13.86	13.92	10,525,454	-0.34(-2.38%)
Jul 26, 2007	14.71	14.85	13.90	14.26	8,977,501	-0.62(-4.19%)
Jul 25, 2007	14.84	15.23	14.74	14.89	9,166,442	+0.06(+0.37%)
Jul 24, 2007	15.47	15.62	14.77	14.83	8,320,868	-0.84(-5.35%)
Jul 23, 2007	15.68	16.07	15.45	15.67	7,573,992	-0.21(-1.31%)
Jul 20, 2007	15.60	16.20	15.46	15.88	12,858,546	-0.23(-1.42%)
Jul 19, 2007	15.69	16.20	15.55	16.11	11,452,841	+0.55(+3.56%)
Jul 18, 2007	15.36	15.59	15.23	15.55	7,383,166	+0.15(+0.99%)
Jul 17, 2007	15.36	15.47	15.27	15.40	6,388,919	-0.02(-0.13%)
Jul 16, 2007	15.59	15.66	15.33	15.42	6,932,033	-0.09(-0.58%)
Jul 13, 2007	15.22	15.59	15.05	15.51	4,939,220	+0.30(+2.00%)
Jul 12, 2007	15.41	15.59	15.01	15.21	11,112,422	-0.11(-0.72%)
Jul 11, 2007	15.17	15.32	15.05	15.32	6,814,723	+0.10(+0.64%)
Jul 10, 2007	15.48	15.68	15.21	15.22	7,104,971	-0.38(-2.44%)
Jul 09, 2007	15.57	15.71	15.50	15.60	6,999,213	+0.04(+0.27%)
Jul 06, 2007	15.37	15.59	15.21	15.56	5,549,278	+0.12(+0.81%)
Jul 05, 2007	15.52	15.65	15.14	15.43	7,060,115	-0.15(-0.98%)
Jul 03, 2007	15.11	15.93	15.11	15.59	3,931,310	-0.03(-0.22%)
Jul 02, 2007	15.21	15.66	15.21	15.62	8,206,222	+0.46(+3.06%)
Jun 29, 2007	15.08	15.44	15.00	15.16	9,304,887	+0.17(+1.11%)
Jun 28, 2007	15.18	15.28	14.96	14.99	5,812,670	-0.25(-1.64%)
Jun 27, 2007	15.03	15.30	14.91	15.24	10,432,072	+0.10(+0.64%)
Jun 26, 2007	15.18	15.37	15.11	15.14	10,651,906	+0.04(+0.28%)
Jun 25, 2007	14.88	15.46	14.73	15.10	10,494,377	+0.19(+1.30%)
Jun 22, 2007	14.69	15.23	14.76	14.91	12,388,109	+0.45(+3.11%)
Jun 21, 2007	14.66	14.51	14.23	14.46	9,276,382	-0.20(-1.37%)
Jun 20, 2007	15.08	15.18	14.62	14.66	5,266,769	-0.40(-2.67%)
Jun 19, 2007	15.05	15.16	14.96	15.06	4,741,738	-0.03(-0.18%)
Jun 18, 2007	15.39	15.39	15.01	15.09	3,224,243	-0.21(-1.36%)
Jun 15, 2007	15.12	15.41	14.98	15.30	7,542,578	+0.33(+2.22%)
Jun 14, 2007	14.68	15.06	14.62	14.96	6,406,478	+0.26(+1.79%)
Jun 13, 2007	14.62	14.76	14.46	14.70	6,992,861	+0.12(+0.81%)
Jun 12, 2007	14.90	14.94	14.54	14.58	8,767,458	-0.46(-3.04%)
Jun 11, 2007	15.01	15.17	14.87	15.04	3,742,922	+0.06(+0.42%)
Jun 08, 2007	14.61	15.00	14.61	14.98	7,739,381	+0.21(+1.45%)
Jun 07, 2007	15.19	15.26	14.62	14.76	12,308,207	-0.44(-2.92%)
Jun 06, 2007	15.75	15.73	15.18	15.21	10,814,394	-0.54(-3.43%)
Jun 05, 2007	16.02	16.03	15.71	15.75	8,255,924	-0.29(-1.81%)
Jun 04, 2007	16.17	16.24	15.80	16.04	8,182,836	-0.26(-1.57%)